Localiza Rent A Car (RENT3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.07 | -8.69658119658 | 46.8 | 47.1 | 42.7 | 5966500 | 44.60890428 | CS |
| 4 | 0.75 | 1.78656503097 | 41.98 | 47.27 | 41.02 | 8267040 | 43.66092994 | CS |
| 12 | -7.32 | -14.6253746254 | 50.05 | 52.44 | 38.99 | 9294410 | 44.72536127 | CS |
| 26 | -17.48 | -29.0317223053 | 60.21 | 60.61 | 38.99 | 8595932 | 48.82000839 | CS |
| 52 | -27.37 | -39.0442225392 | 70.1 | 70.69 | 38.99 | 7484203 | 53.45091051 | CS |
| 156 | -24.27 | -36.223880597 | 67 | 74.21 | 38.99 | 7362157 | 56.28302107 | CS |
| 260 | -0.46 | -1.0650613568 | 43.19 | 74.21 | 20.61 | 6911007 | 53.53518645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 43.59 | 0.11 | 0.25 | 43.47 | 43.98 | 43.09 | 6210600 |
| 1721338200 | 43.48 | -1.55 | -3.44 | 45.02 | 45.02 | 43 | 9473700 |
| 1721251800 | 45.03 | -0.69 | -1.51 | 46 | 46.23 | 45.01 | 4659200 |
| 1721165340 | 45.72 | -0.73 | -1.57 | 46.35 | 47.1 | 45.72 | 3300300 |
| 1721079000 | 46.45 | -0.25 | -0.54 | 46.8 | 46.8 | 46.07 | 6188700 |
| 1720819800 | 46.7 | 0.1 | 0.21 | 46.75 | 47.27 | 46.42 | 12341100 |
| 1720733400 | 46.6 | 1.36 | 3.01 | 45.8 | 46.7 | 45.49 | 8627600 |
| 1720647000 | 45.24 | 0.59 | 1.32 | 44.95 | 46.09 | 44.73 | 8871700 |
| 1720560540 | 44.65 | 1.05 | 2.41 | 43.54 | 44.78 | 43.35 | 5539300 |
| 1720474200 | 43.6 | -0.12 | -0.27 | 43.77 | 43.91 | 43.15 | 3865200 |
| 1720215000 | 43.72 | 0.02 | 0.05 | 43.47 | 43.99 | 42.91 | 7454500 |
| 1720128540 | 43.7 | 1.17 | 2.75 | 42.57 | 44 | 42.57 | 10441800 |
| 1720042200 | 42.53 | 0.65 | 1.55 | 42.13 | 42.97 | 42.05 | 6485600 |
| 1719955800 | 41.88 | -0.05 | -0.12 | 41.82 | 41.98 | 41.02 | 7533400 |
| 1719869400 | 41.93 | 0.12 | 0.29 | 41.86 | 43.11 | 41.65 | 9859000 |
| 1719610200 | 41.81 | -0.99 | -2.31 | 42.81 | 42.81 | 41.24 | 10628800 |
| 1719523800 | 42.8 | 0.35 | 0.82 | 42.02 | 42.92 | 41.71 | 11551600 |
| 1719437400 | 42.45 | 0.14 | 0.33 | 41.55 | 42.61 | 41.02 | 12457700 |
| 1719351000 | 42.31 | 0.22 | 0.52 | 41.63 | 42.91 | 41.12 | 11186600 |
| 1719264600 | 42.09 | 0.39 | 0.94 | 41.98 | 42.8 | 41.62 | 8664400 |
| 1719005400 | 41.7 | 2.39 | 6.08 | 39.51 | 41.98 | 39.25 | 14743200 |
| 1718918940 | 39.31 | -0.78 | -1.95 | 40.05 | 40.93 | 39.3 | 9158000 |
| 1718832540 | 40.09 | 0.99 | 2.53 | 39.17 | 40.15 | 39 | 4635800 |
| 1718746200 | 39.1 | -0.17 | -0.43 | 39.4 | 39.9 | 38.99 | 6674700 |
| 1718659800 | 39.27 | -1.17 | -2.89 | 40.09 | 40.09 | 39.21 | 7932900 |
| 1718400600 | 40.44 | 0.32 | 0.80 | 39.92 | 40.7 | 39.77 | 8598600 |
| 1718314200 | 40.12 | -0.75 | -1.84 | 41.1 | 41.1 | 40.1 | 9469800 |
| 1718227800 | 40.87 | -0.69 | -1.66 | 41.93 | 42.21 | 40.27 | 11876700 |
| 1718141400 | 41.56 | -0.23 | -0.55 | 42 | 42.42 | 41.51 | 7175400 |
| 1718055000 | 41.79 | -0.96 | -2.25 | 42.33 | 42.81 | 41.79 | 4527700 |
| 1717795800 | 42.75 | -1.12 | -2.55 | 42.98 | 43.44 | 42.3 | 5530900 |
| 1717709400 | 43.87 | 0.77 | 1.79 | 42.84 | 44.01 | 42.75 | 8678800 |
| 1717622940 | 43.1 | 0.38 | 0.89 | 43.99 | 44.3 | 42.88 | 9942200 |
| 1717536600 | 42.72 | 0.12 | 0.28 | 42.38 | 42.84 | 41.9 | 9412500 |
| 1717450200 | 42.6 | -0.29 | -0.68 | 42.88 | 43.08 | 42.09 | 9281100 |
| 1717191000 | 42.89 | -0.94 | -2.14 | 43.98 | 43.99 | 42.35 | 16539500 |
| 1717018140 | 43.83 | -0.47 | -1.06 | 44.05 | 44.3 | 43.48 | 12393600 |
| 1716931740 | 44.3 | -0.44 | -0.98 | 45.61 | 45.96 | 44.14 | 7890100 |
| 1716845340 | 44.74 | -0.51 | -1.13 | 44.75 | 45.39 | 44.61 | 3535400 |
| 1716586200 | 45.25 | -0.51 | -1.11 | 46.27 | 46.27 | 44.94 | 6198300 |
| 1716499800 | 45.76 | 0.03 | 0.07 | 45.99 | 46.29 | 45.14 | 5303200 |
| 1716413340 | 45.73 | -0.84 | -1.80 | 46.74 | 46.74 | 45.64 | 10574100 |
| 1716327000 | 46.57 | -1.5 | -3.12 | 47.92 | 48.17 | 46.5 | 8313100 |
| 1716240600 | 48.07 | -0.34 | -0.70 | 47.9 | 48.48 | 47.4 | 6364500 |
| 1715981400 | 48.41 | -0.09 | -0.19 | 48.34 | 49.42 | 48.08 | 7276700 |
| 1715895000 | 48.5 | 0.42 | 0.87 | 48.65 | 48.93 | 47.6 | 11919100 |
| 1715808600 | 48.08 | 1.06 | 2.25 | 47 | 48.66 | 46.7 | 13437100 |
| 1715722200 | 47.02 | 0.57 | 1.23 | 46.29 | 47.05 | 45.7 | 21297200 |
| 1715635800 | 46.45 | -0.55 | -1.17 | 47.31 | 47.39 | 45.76 | 17514600 |
| 1715376600 | 47 | -2.73 | -5.49 | 52.4 | 52.44 | 46.6 | 22108000 |
| 1715290140 | 49.73 | -0.45 | -0.90 | 49.26 | 50.12 | 48.92 | 9001800 |
| 1715203800 | 50.18 | 0.58 | 1.17 | 49.02 | 50.25 | 48.9 | 5930300 |
| 1715117400 | 49.6 | 0.7 | 1.43 | 49.01 | 49.8 | 48.63 | 8398400 |
| 1715031000 | 48.9 | -1 | -2.00 | 49.5 | 49.96 | 48.62 | 5967800 |
| 1714771800 | 49.9 | 1.39 | 2.87 | 49.7 | 50.77 | 49.56 | 15048300 |
| 1714685400 | 48.51 | -0.5 | -1.02 | 49.78 | 49.94 | 48.16 | 20055500 |
| 1714512600 | 49.01 | -1.59 | -3.14 | 50.16 | 50.44 | 48.94 | 7184700 |
| 1714426200 | 50.6 | 0.1 | 0.20 | 50.05 | 50.84 | 50.05 | 3845400 |
| 1714167000 | 50.5 | 1.97 | 4.06 | 49.15 | 50.7 | 49.15 | 7623200 |
| 1714080540 | 48.53 | -0.77 | -1.56 | 49.3 | 49.3 | 48.21 | 9387300 |
| 1713994200 | 49.3 | -0.9 | -1.79 | 49.6 | 50.99 | 49.22 | 8112400 |
| 1713907800 | 50.2 | 0.6 | 1.21 | 49.17 | 50.47 | 48.75 | 6251500 |
| 1713821340 | 49.6 | -1.1 | -2.17 | 50.56 | 50.57 | 49.11 | 10463900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
