Localiza Rent A Car (RENT3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 40.36 | 1.14 | 2.91 | 40.35 | 40.36 | 40.35 | 500 |
| 1744839000 | 39.22 | -0.41 | -1.03 | 39.21 | 39.22 | 39.21 | 100 |
| 1744752600 | 39.63 | 0.09 | 0.23 | 39.62 | 39.63 | 39.62 | 100 |
| 1744666200 | 39.54 | 0.55 | 1.41 | 39.53 | 39.54 | 39.53 | 500 |
| 1744407000 | 38.99 | 2.6 | 7.14 | 38.54 | 39.2 | 38.04 | 1800 |
| 1744320600 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1744234200 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1744147800 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1744061400 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1743802200 | 36.39 | -0.71 | -1.91 | 36.38 | 36.39 | 36.38 | 100 |
| 1743715800 | 37.1 | -3.64 | -8.93 | 37.09 | 37.1 | 37.09 | 300 |
| 1743629340 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1743542940 | 40.74 | 6.32 | 18.36 | 40.73 | 40.74 | 40.73 | 300 |
| 1743456600 | 34.42 | -0.7 | -1.99 | 34.41 | 34.42 | 34.41 | 25000 |
| 1743197400 | 35.12 | -1.22 | -3.36 | 34.39 | 35.12 | 34.39 | 1300 |
| 1743111000 | 36.34 | 1.26 | 3.59 | 36.33 | 36.34 | 36.33 | 1500 |
| 1743024600 | 35.08 | 0.68 | 1.98 | 34.9 | 35.08 | 34.8 | 9800 |
| 1742938200 | 34.4 | 0.36 | 1.06 | 34.59 | 34.6 | 34.39 | 89000 |
| 1742851800 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1742592600 | 34.04 | 0.48 | 1.43 | 34.03 | 34.04 | 34.03 | 600 |
| 1742506200 | 33.56 | -0.28 | -0.83 | 34.45 | 34.46 | 33.549999 | 26000 |
| 1742419800 | 33.84 | -0.22 | -0.65 | 33.83 | 33.84 | 33.83 | 300 |
| 1742333400 | 34.06 | 0.62 | 1.85 | 34.05 | 34.06 | 34.05 | 100 |
| 1742247000 | 33.439999 | 0 | 0.00 | 33.439999 | 33.439999 | 33.439999 | 0 |
| 1741987800 | 33.439999 | 2.47 | 7.98 | 33.43 | 33.439999 | 33.43 | 4000 |
| 1741901340 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1741814940 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1741728540 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1741642140 | 30.97 | 0.31 | 1.01 | 30.6 | 30.97 | 30.6 | 20000 |
| 1741382940 | 30.66 | 0.11 | 0.36 | 30.37 | 30.66 | 30.37 | 178500 |
| 1741296540 | 30.55 | 2.39 | 8.49 | 29.19 | 30.55 | 28.97 | 14500 |
| 1741210140 | 28.16 | -1.27 | -4.32 | 28.15 | 28.16 | 28.15 | 100 |
| 1740778200 | 29.43 | 1.34 | 4.77 | 29.42 | 29.43 | 29.42 | 10000 |
| 1740691740 | 28.09 | -1.11 | -3.80 | 28.69 | 28.7 | 28.08 | 1500 |
| 1740605400 | 29.2 | 0.09 | 0.31 | 29.19 | 29.2 | 29.19 | 1000 |
| 1740518940 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1740432540 | 29.11 | -1.14 | -3.77 | 31.61 | 31.62 | 29.1 | 355000 |
| 1740173400 | 30.25 | -0.52 | -1.69 | 30.32 | 30.7 | 29.35 | 6000 |
| 1740087000 | 30.77 | -0.76 | -2.41 | 30.76 | 30.77 | 30.76 | 25000 |
| 1740000540 | 31.53 | -1.98 | -5.91 | 31.53 | 31.53 | 31.53 | 100 |
| 1739914200 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1739827800 | 33.509999 | 1.64 | 5.15 | 33.5 | 33.509999 | 33.5 | 8000 |
| 1739568600 | 31.87 | 1.19 | 3.88 | 30.83 | 31.87 | 30.83 | 3000 |
| 1739482140 | 30.68 | -1.02 | -3.22 | 31.25 | 31.33 | 30.27 | 18600 |
| 1739395740 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1739309340 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1739222940 | 31.7 | 1.39 | 4.59 | 31.69 | 31.7 | 31.69 | 1000 |
| 1738963800 | 30.31 | -2.19 | -6.74 | 30.3 | 30.31 | 30.3 | 100 |
| 1738877340 | 32.5 | 1.3 | 4.17 | 32.869999 | 32.88 | 32.49 | 43500 |
| 1738790940 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1738704540 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1738618140 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1738358940 | 31.2 | -1.8 | -5.45 | 31.19 | 31.2 | 31.19 | 100 |
| 1738272540 | 33 | 1.78 | 5.70 | 32.99 | 33 | 32.99 | 5000 |
| 1738186200 | 31.22 | -0.77 | -2.41 | 31.21 | 31.22 | 31.21 | 8100 |
| 1738099740 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1738013340 | 31.99 | 0.43 | 1.36 | 31.98 | 31.99 | 31.98 | 300 |
| 1737754140 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1737667740 | 31.56 | 0.6 | 1.94 | 31.04 | 31.56 | 31.04 | 25100 |
| 1737581400 | 30.96 | -0.2 | -0.64 | 32.77 | 32.78 | 30.95 | 6300 |
| 1737495000 | 31.16 | 0.29 | 0.94 | 31.16 | 31.16 | 31.16 | 1000 |
| 1737408600 | 30.87 | 0 | 0.00 | 30.87 | 30.87 | 30.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
