OTC Markets OTCQX - Delayed Quote USD

Localiza Rent a Car S.A. (LZRFY)

7.46
0.00
(0.00%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.297.467.297.467.463,100
May 15, 20257.347.347.267.267.26500
May 14, 20257.207.257.207.207.201,500
May 13, 20257.577.577.387.387.384,000
May 12, 20257.197.257.197.247.241,300
May 9, 20257.427.427.357.357.3514,200
May 8, 20257.597.747.597.747.7411,800
May 7, 20257.507.507.267.267.269,600
May 6, 20257.447.817.447.647.6424,500
May 5, 20257.577.777.577.607.6010,900
May 2, 20257.827.877.737.767.762,600
May 1, 20257.577.577.427.427.422,100
Apr 30, 20257.537.587.497.587.5847,500
Apr 29, 20258.228.227.607.607.6019,100
Apr 28, 20257.507.577.507.567.565,300
Apr 25, 20257.507.507.337.507.505,900
Apr 24, 20257.297.507.277.507.501,000
Apr 23, 20257.097.277.097.277.2721,200
Apr 22, 20257.017.337.017.087.0840,300
Apr 21, 20257.057.057.057.057.051,400
Apr 17, 20256.576.866.576.836.836,100
Apr 16, 20256.636.636.506.506.504,000
Apr 15, 20256.626.696.306.306.3032,500
Apr 14, 20256.686.736.616.706.7013,400
Apr 11, 20256.466.606.436.556.5534,600
Apr 10, 20256.016.295.855.855.8541,700
Apr 9, 20255.886.315.836.296.2992,600
Apr 8, 20256.686.685.836.146.1417,700
Apr 7, 20257.137.135.816.616.6117,400
Apr 4, 20256.226.365.966.096.0963,500
Apr 3, 20256.766.906.726.776.774,500
Apr 2, 20256.466.496.226.456.452,400
Apr 1, 20256.106.286.106.236.2324,000
Mar 31, 20256.056.205.856.106.1025,600
Mar 28, 20256.106.376.096.136.1317,600
Mar 27, 20256.356.375.825.825.8227,600
Mar 26, 20256.036.075.965.965.9611,600
Mar 25, 20255.825.925.725.725.727,400
Mar 24, 20255.775.805.605.605.6061,400
Mar 21, 20255.946.065.735.745.7437,700
Mar 20, 20256.136.375.986.136.136,300
Mar 19, 20256.056.145.845.845.8415,200
Mar 18, 20255.985.985.725.825.8240,100
Mar 17, 20256.046.205.906.036.0356,100
Mar 14, 20255.435.965.435.965.9636,200
Mar 13, 20255.215.435.215.435.4365,700
Mar 12, 20255.145.275.145.255.2550,000
Mar 11, 20255.365.365.055.115.1164,200
Mar 10, 20255.185.255.105.105.1027,500
Mar 7, 20254.975.214.975.215.2155,500
Mar 6, 20254.875.004.834.914.9128,100
Mar 5, 20254.744.914.504.864.8671,800
Mar 4, 20254.694.704.504.704.7075,500
Mar 3, 20254.975.174.504.684.6881,700
Feb 28, 20254.895.004.564.564.5631,200
Feb 27, 20254.804.974.714.834.8337,000
Feb 26, 20254.844.954.774.784.7836,000
Feb 25, 20255.005.004.824.864.8659,600
Feb 24, 20255.065.554.504.504.5054,300
Feb 21, 20255.315.384.955.175.1772,000
Feb 20, 20255.385.455.305.415.4130,400
Feb 19, 20255.755.755.305.305.3026,700
Feb 18, 20255.585.985.585.685.6865,000
Feb 14, 20255.275.925.275.725.7277,900
Feb 13, 20254.845.524.845.245.24100,200
Feb 12, 20255.425.445.245.385.3834,300
Feb 11, 20255.445.495.365.465.4622,300
Feb 10, 20255.255.605.205.215.2146,400
Feb 7, 20255.415.715.245.255.2534,100
Feb 6, 20255.556.065.475.575.5737,000
Feb 5, 20255.515.605.455.495.4980,000
Feb 4, 20255.565.665.505.505.5028,100
Feb 3, 20255.515.695.395.535.5346,500
Jan 31, 20255.545.545.305.325.32104,800
Jan 30, 20255.335.655.335.475.4770,600
Jan 29, 20255.405.645.185.185.1879,800
Jan 28, 20255.615.805.365.615.6180,100
Jan 27, 20255.365.735.305.485.48140,500
Jan 24, 20255.245.314.974.974.97105,700
Jan 23, 20255.245.295.165.205.2090,500
Jan 22, 20255.165.285.155.235.2373,500
Jan 21, 20255.115.195.105.145.14113,700
Jan 17, 20255.105.145.075.115.11151,500
Jan 16, 20255.065.095.015.065.0649,700
Jan 15, 20255.055.234.954.954.9551,500
Jan 14, 20254.894.964.864.904.90146,800
Jan 13, 20254.764.834.754.804.8085,500
Jan 10, 20255.395.444.804.804.80166,300
Jan 8, 20255.075.165.035.145.14104,200
Jan 7, 20255.365.465.215.405.40214,000
Jan 6, 20255.475.815.355.355.3596,600
Jan 3, 20255.315.605.275.415.41114,400
Jan 2, 20256.626.625.315.455.45105,700
Dec 31, 20245.205.995.205.495.4980,800
Dec 30, 20245.285.335.245.305.3070,300
Dec 27, 20245.385.405.305.305.3048,500
Dec 26, 20245.406.455.355.375.37117,100
Dec 24, 20245.305.695.275.275.278,700
Dec 23, 20245.415.785.305.365.3699,900
Dec 20, 20245.655.655.305.425.4291,300
Dec 19, 20245.055.535.005.255.2592,100
Dec 18, 20244.954.994.484.484.4844,300
Dec 17, 20245.145.474.835.155.1552,000
Dec 16, 20245.505.945.145.145.1462,100
Dec 13, 20245.365.405.275.285.2814,400
Dec 12, 20245.685.695.525.695.6919,700
Dec 11, 20245.726.115.725.855.8586,500
Dec 10, 20245.595.645.515.645.6441,300
Dec 9, 20245.495.525.445.475.4712,000
Dec 6, 20245.735.755.635.735.7312,000
Dec 5, 20246.116.166.076.106.1014,100
Dec 4, 20246.056.415.955.965.9647,600
Dec 3, 20246.006.135.976.096.09105,200
Dec 2, 20246.016.065.956.016.0153,500
Nov 29, 20246.016.195.996.106.1033,900
Nov 27, 20247.437.446.957.027.0255,400
Nov 26, 20247.468.007.448.008.0038,500
Nov 25, 20247.518.007.447.727.7224,500
Nov 22, 20247.477.557.477.557.554,800
Nov 21, 20247.287.497.237.467.4614,600
Nov 20, 20247.687.687.477.477.471,900
Nov 19, 20247.577.577.467.537.5378,200
Nov 18, 20247.227.557.227.517.51139,800
Nov 15, 20247.618.007.607.607.602,200
Nov 14, 20247.767.787.687.687.6813,700
Nov 13, 20247.627.747.607.727.7215,900
Nov 12, 20247.837.847.787.787.7812,300
Nov 11, 20247.147.337.147.287.2810,500
Nov 8, 20247.057.146.986.996.999,300
Nov 7, 20247.487.486.856.856.856,300
Nov 6, 20247.167.537.167.437.437,100
Nov 5, 20247.217.357.207.297.2925,900
Nov 4, 20247.307.307.217.217.2140,800
Nov 1, 20247.137.136.906.906.903,600
Oct 31, 20247.247.267.217.227.224,200
Oct 30, 20247.257.387.257.387.3810,000
Oct 29, 20247.397.397.307.307.303,700
Oct 28, 20247.417.487.397.397.3915,800
Oct 25, 20247.457.457.457.457.45500
Oct 24, 20247.417.577.417.577.5716,600
Oct 23, 20247.467.467.337.437.4319,000
Oct 22, 20247.417.457.417.447.4412,200
Oct 21, 20247.507.517.477.477.471,600
Oct 18, 20247.477.947.347.947.9416,300
Oct 17, 20247.407.547.407.537.5326,600
Oct 16, 20247.507.657.497.657.654,500
Oct 15, 20247.527.557.457.507.5019,800
Oct 14, 20247.367.637.367.587.5810,700
Oct 11, 20247.267.617.267.617.6114,400
Oct 10, 20247.107.437.107.347.3410,800
Oct 9, 20247.547.607.387.607.604,200
Oct 8, 20247.557.777.487.697.6914,300
Oct 7, 20247.567.627.217.217.213,300
Oct 4, 20247.557.697.437.637.6311,500
Oct 3, 2024 0.073 Dividend
Oct 3, 20247.218.007.077.547.547,100
Oct 2, 20247.558.127.557.637.5616,800
Oct 1, 20247.278.177.177.577.5013,800
Sep 30, 20247.417.737.417.547.4712,300
Sep 27, 20247.457.617.277.447.374,900
Sep 26, 20247.197.807.197.797.726,700
Sep 25, 20248.248.247.367.557.476,900
Sep 24, 20247.857.937.717.857.775,500
Sep 23, 20247.617.737.597.737.669,700
Sep 20, 20247.777.887.747.887.802,300
Sep 19, 20248.288.288.138.148.064,800
Sep 18, 20248.228.378.028.027.9414,000
Sep 17, 20247.978.067.948.067.988,300
Sep 16, 20247.958.017.877.877.793,400
Sep 13, 20247.787.887.657.657.5852,200
Sep 12, 20247.457.497.377.497.427,400
Sep 11, 20247.387.497.387.457.385,900
Sep 10, 20247.397.437.367.437.363,700
Sep 9, 20247.407.477.377.437.36148,200
Sep 6, 20247.607.607.457.457.384,000
Sep 5, 20247.467.567.397.547.4719,900
Sep 4, 20247.267.507.267.397.3234,000
Sep 3, 20247.397.397.007.006.938,600
Aug 30, 20247.287.847.207.847.768,100
Aug 29, 20247.417.437.377.377.303,500
Aug 28, 20247.677.677.607.607.534,100
Aug 27, 20247.397.657.397.497.423,700
Aug 26, 20247.597.797.267.647.578,100
Aug 23, 20247.507.657.197.487.417,500
Aug 22, 20247.647.647.367.557.484,400
Aug 21, 20248.168.167.797.797.7210,000
Aug 20, 20247.607.957.607.807.733,500
Aug 19, 20247.808.087.807.997.9246,400
Aug 16, 20247.267.697.267.677.6025,400
Aug 15, 20247.607.607.087.087.0121,600
Aug 14, 20248.328.327.197.197.12225,400
Aug 13, 20248.828.918.808.918.822,500
Aug 12, 20248.909.148.908.918.825,000
Aug 9, 20248.629.108.628.938.844,700
Aug 8, 20248.878.878.128.128.048,300
Aug 7, 20248.418.598.228.318.236,800
Aug 6, 20247.738.117.737.887.8027,800
Aug 5, 20247.508.517.457.477.4022,400
Aug 2, 20246.797.366.796.956.893,800
Aug 1, 20247.707.706.987.587.516,400
Jul 31, 20247.707.717.497.707.637,200
Jul 30, 20247.558.007.517.737.6652,700
Jul 29, 20248.068.627.737.747.6752,500
Jul 26, 20248.578.787.867.917.8318,000
Jul 25, 20248.269.398.118.658.5661,300
Jul 24, 20248.438.648.208.308.224,000
Jul 23, 20248.278.278.108.108.02600
Jul 22, 20248.659.038.178.298.216,900
Jul 19, 20248.218.218.038.067.9854,100
Jul 18, 20248.578.898.578.638.552,800
Jul 17, 20248.869.308.708.728.6414,600
Jul 16, 20248.729.008.668.908.8152,400
Jul 15, 20247.319.157.318.698.6112,900
Jul 12, 20249.539.539.539.539.44500
Jul 11, 20249.5610.009.5610.009.901,200
Jul 10, 20249.069.069.069.068.971,100
Jul 9, 20249.329.328.408.868.781,700
Jul 8, 20248.909.038.718.758.679,100
Jul 5, 2024 0.073 Dividend
Jul 5, 20249.249.248.528.908.817,000
Jul 3, 202410.6410.648.299.058.8928,600
Jul 2, 20248.9212.658.629.209.0448,100
Jul 1, 20248.409.448.359.058.8948,600
Jun 28, 202410.2410.248.809.108.9442,200
Jun 27, 20247.949.437.949.108.9453,600
Jun 26, 202411.4812.658.178.528.37101,700
Jun 25, 20247.2611.847.269.669.4987,500
Jun 24, 20247.878.017.858.017.87125,400
Jun 21, 20247.477.797.477.797.65137,600
Jun 20, 20247.507.507.217.257.1239,300
Jun 18, 20247.237.377.217.337.2094,400
Jun 17, 20247.267.407.227.257.1287,800
Jun 14, 20247.497.537.437.477.3418,100
Jun 13, 20247.417.527.367.527.3979,800
Jun 12, 20247.487.637.407.557.4292,900
Jun 11, 20247.827.897.697.707.56716,100
Jun 10, 20247.827.967.827.837.6940,700
Jun 7, 20248.148.207.837.837.6933,100
Jun 6, 20248.328.338.268.328.1716,400
Jun 5, 20248.228.268.098.097.9548,100
Jun 4, 20247.998.047.968.047.9036,300
Jun 3, 20248.148.188.008.097.9512,200
May 31, 20248.308.307.947.947.80136,600
May 30, 20248.638.638.228.228.0812,200
May 29, 20248.468.468.398.448.2916,800
May 28, 20248.959.368.628.638.4848,200
May 24, 20248.848.848.768.798.6411,000
May 23, 20248.978.988.788.848.6820,000
May 22, 20248.989.028.888.918.769,100
May 21, 20249.359.359.099.108.948,500
May 20, 20249.319.509.299.299.138,200
May 17, 20249.569.579.489.559.383,100

Related Tickers

MOVI3.SA Movida Participações S.A.
7.06
+2.92%
 
VAMO3.SA Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
4.5400
+4.61%
 
HEES H&E Equipment Services, Inc.
96.29
+0.32%
 
CAR Avis Budget Group, Inc.
108.84
+3.00%
 
HTZ Hertz Global Holdings, Inc.
6.66
+5.55%