Localiza Rent a Car S.A. LZRFY
5.29 USD +0.05 (+0.95%)
Regular-session close
5.25 Day range 5.31
4.95 52-week range 11.76
- YTD
- -41.16%
- 1 year
- -37.54%
LZRFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.26 | 5.31 | 5.25 | 5.28 | +0.04 | +0.76% | 7,926 |
| Nov 12, 2026 | 5.29 | 5.29 | 5.09 | 5.24 | -0.12 | -2.24% | 53,700 |
| Nov 11, 2026 | 5.44 | 5.45 | 5.36 | 5.36 | +0.04 | +0.75% | 52,200 |
| Nov 10, 2026 | 5.36 | 5.36 | 5.26 | 5.32 | -0.47 | -8.12% | 48,100 |
| Nov 9, 2026 | 5.60 | 5.79 | 5.47 | 5.79 | +0.39 | +7.22% | 126,100 |
| Nov 6, 2026 | 5.40 | 5.49 | 5.38 | 5.40 | +0.04 | +0.75% | 118,400 |
| Nov 5, 2026 | 5.35 | 5.44 | 5.02 | 5.36 | +0.01 | +0.19% | 147,300 |
| Nov 4, 2026 | 5.19 | 5.43 | 5.19 | 5.35 | +0.34 | +6.79% | 206,600 |
| Nov 3, 2026 | 5.24 | 5.24 | 4.95 | 5.01 | -0.26 | -4.93% | 68,800 |
| Nov 2, 2026 | 5.01 | 5.77 | 5.01 | 5.27 | +0.05 | +0.96% | 105,000 |
| Oct 30, 2026 | 5.18 | 5.31 | 5.09 | 5.22 | -0.22 | -4.04% | 56,200 |
| Oct 29, 2026 | 5.64 | 5.85 | 5.30 | 5.44 | -0.15 | -2.68% | 53,500 |
| Oct 28, 2026 | 5.81 | 5.81 | 5.45 | 5.59 | -0.21 | -3.62% | 99,800 |
| Oct 27, 2026 | 6.21 | 6.21 | 5.80 | 5.80 | -0.28 | -4.61% | 190,600 |
| Oct 26, 2026 | 9.89 | 9.89 | 5.30 | 6.08 | -4.56 | -42.86% | 346,300 |
| Oct 23, 2026 | 10.29 | 10.64 | 10.20 | 10.64 | +0.30 | +2.90% | 31,000 |
| Oct 22, 2026 | 10.49 | 10.49 | 10.24 | 10.34 | -0.19 | -1.80% | 10,300 |
| Oct 21, 2026 | 10.76 | 10.76 | 10.36 | 10.53 | +0.01 | +0.10% | 12,900 |
| Oct 20, 2026 | 10.46 | 10.68 | 10.45 | 10.52 | +0.35 | +3.44% | 14,800 |
| Oct 19, 2026 | 10.16 | 10.17 | 10.04 | 10.17 | +0.28 | +2.83% | 6,700 |
| Oct 16, 2026 | 9.92 | 9.92 | 9.74 | 9.89 | -0.03 | -0.30% | 8,500 |
| Oct 15, 2026 | 10.05 | 10.13 | 9.88 | 9.92 | -0.07 | -0.70% | 7,800 |
| Oct 14, 2026 | 9.88 | 10.18 | 9.84 | 9.99 | -0.29 | -2.82% | 16,500 |
| Oct 13, 2026 | 10.43 | 10.43 | 10.20 | 10.28 | -0.64 | -5.86% | 73,200 |
| Oct 12, 2026 | 11.57 | 11.72 | 10.37 | 10.92 | -0.02 | -0.18% | 14,500 |
| Oct 9, 2026 | 10.87 | 11.01 | 10.65 | 10.94 | +0.42 | +3.99% | 19,700 |
| Oct 8, 2026 | 10.40 | 10.68 | 10.40 | 10.52 | +0.27 | +2.63% | 71,000 |
| Oct 7, 2026 | 10.12 | 10.34 | 10.04 | 10.25 | -0.25 | -2.38% | 10,400 |
| Oct 6, 2026 | 10.59 | 10.59 | 10.02 | 10.50 | +0.60 | +6.06% | 23,700 |
| Oct 5, 2026 | 9.78 | 10.38 | 9.78 | 9.90 | +1.35 | +15.79% | 78,800 |
| Oct 2, 2026 | 8.77 | 8.77 | 7.98 | 8.55 | -0.55 | -6.04% | 19,000 |
| Oct 1, 2026 | 8.52 | 9.10 | 8.00 | 9.10 | +0.10 | +1.11% | 40,200 |
| Sep 30, 2026 | 7.75 | 9.05 | 7.75 | 9.00 | +0.65 | +7.78% | 29,000 |
| Sep 29, 2026 | 7.45 | 8.44 | 7.45 | 8.35 | +0.66 | +8.58% | 25,600 |
| Sep 28, 2026 | 7.48 | 8.15 | 7.43 | 7.69 | +0.09 | +1.18% | 13,400 |
| Sep 25, 2026 | 7.40 | 8.19 | 7.39 | 7.60 | +0.08 | +1.06% | 90,400 |
| Sep 24, 2026 | 7.28 | 8.11 | 7.23 | 7.52 | +0.32 | +4.44% | 159,200 |
| Sep 23, 2026 | 8.54 | 9.01 | 7.08 | 7.20 | -0.38 | -5.01% | 29,600 |
| Sep 22, 2026 | 7.61 | 7.84 | 7.34 | 7.58 | +0.02 | +0.26% | 8,600 |
| Sep 21, 2026 | 7.31 | 7.92 | 7.28 | 7.56 | +0.31 | +4.28% | 16,700 |
| Sep 18, 2026 | 7.08 | 7.25 | 7.03 | 7.25 | -0.10 | -1.36% | 16,200 |
| Sep 17, 2026 | 7.16 | 7.35 | 7.09 | 7.35 | +0.31 | +4.40% | 11,800 |
| Sep 16, 2026 | 6.99 | 7.21 | 6.99 | 7.04 | +0.02 | +0.28% | 8,900 |
| Sep 15, 2026 | 6.99 | 7.05 | 6.95 | 7.02 | -0.48 | -6.40% | 7,000 |
| Sep 14, 2026 | 6.81 | 7.50 | 6.81 | 7.50 | +0.50 | +7.14% | 18,200 |
| Sep 11, 2026 | 7.21 | 7.21 | 6.91 | 7.00 | -0.21 | -2.91% | 27,000 |
| Sep 10, 2026 | 6.99 | 7.33 | 6.99 | 7.21 | +0.24 | +3.44% | 10,100 |
| Sep 9, 2026 | 7.10 | 7.10 | 6.96 | 6.97 | -0.21 | -2.92% | 11,400 |
| Sep 8, 2026 | 7.39 | 7.39 | 7.18 | 7.18 | +0.18 | +2.57% | 66,800 |
| Sep 4, 2026 | 7.14 | 7.28 | 7.00 | 7.00 | -0.16 | -2.23% | 79,800 |
| Sep 3, 2026 | 7.51 | 7.57 | 7.16 | 7.16 | +0.05 | +0.70% | 21,600 |
| Sep 2, 2026 | 7.09 | 7.25 | 7.07 | 7.11 | +0.31 | +4.56% | 19,800 |
| Sep 1, 2026 | 6.89 | 6.93 | 6.80 | 6.80 | +0.11 | +1.64% | 6,000 |
| Aug 31, 2026 | 6.92 | 6.92 | 6.69 | 6.69 | -0.09 | -1.33% | 30,700 |
| Aug 28, 2026 | 6.77 | 6.78 | 6.63 | 6.78 | 0.00 | 0.00% | 10,900 |
| Aug 27, 2026 | 6.88 | 6.92 | 6.77 | 6.78 | -0.20 | -2.87% | 12,400 |
| Aug 26, 2026 | 7.06 | 7.09 | 6.86 | 6.98 | +0.18 | +2.65% | 674,600 |
| Aug 25, 2026 | 6.76 | 6.89 | 6.72 | 6.80 | +0.14 | +2.10% | 86,700 |
| Aug 24, 2026 | 6.63 | 6.72 | 6.54 | 6.66 | +0.13 | +1.99% | 470,100 |
| Aug 21, 2026 | 6.56 | 6.57 | 6.32 | 6.53 | +0.42 | +6.87% | 86,700 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.10 | 6.11 | -0.14 | -2.24% | 28,900 |
| Aug 19, 2026 | 6.41 | 6.41 | 6.22 | 6.25 | +0.01 | +0.16% | 24,200 |
| Aug 18, 2026 | 6.38 | 6.52 | 6.23 | 6.24 | -0.22 | -3.41% | 37,900 |
| Aug 17, 2026 | 6.20 | 6.52 | 6.20 | 6.46 | +0.07 | +1.10% | 13,400 |
| Aug 14, 2026 | 6.60 | 6.91 | 6.36 | 6.39 | -0.24 | -3.62% | 140,600 |
65 days, newest first. Daily bars as drawn on the LZRFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.