Mercado fechado

Localiza Rent a Car S.A. (RENT3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
50,50+1,76 (+3,61%)
No fechamento: 05:07PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202449,1550,7049,1550,5050,507.623.200
25 de abr. de 202449,3049,3048,2148,7448,749.388.900
24 de abr. de 202449,6050,9949,2649,5249,528.119.200
23 de abr. de 202449,1750,4748,7550,2450,246.253.000
22 de abr. de 202450,5650,5749,1149,5449,5410.471.800
19 de abr. de 202450,7751,9550,2750,2750,2712.906.000
18 de abr. de 202450,2751,3149,9150,9150,917.873.800
17 de abr. de 202450,3150,9749,5650,0050,008.991.300
16 de abr. de 202450,0151,2749,7050,0750,0711.494.000
15 de abr. de 202451,8151,9050,5850,5850,589.887.300
12 de abr. de 202452,9253,4451,6751,8551,8514.262.200
11 de abr. de 202453,5953,6453,0053,2853,285.160.500
10 de abr. de 202454,9555,0553,3553,5953,596.869.000
09 de abr. de 202454,3055,6554,1355,3255,326.145.900
08 de abr. de 202453,2054,0652,6253,9053,905.176.400
05 de abr. de 202453,2253,5952,6753,1853,185.453.200
04 de abr. de 202452,2154,5052,2153,4153,418.525.200
03 de abr. de 202452,6652,7551,7251,8551,856.010.800
02 de abr. de 202451,5752,7151,5152,4452,448.932.300
02 de abr. de 20240.383547 Dividendo
01 de abr. de 202454,9055,0952,6252,6552,276.815.900
28 de mar. de 202453,8255,2053,5754,6854,288.170.600
27 de mar. de 202453,5854,0853,0153,9253,535.526.800
26 de mar. de 202452,3054,8352,2153,9353,5410.512.100
25 de mar. de 202452,5053,0252,0052,5052,126.369.100
22 de mar. de 202453,3153,8352,6952,8552,463.842.500
21 de mar. de 202455,0155,0453,7753,8353,445.349.800
20 de mar. de 202453,0854,7052,8954,7054,305.892.000
19 de mar. de 202452,8653,7052,2953,2552,868.371.600
18 de mar. de 202453,1353,2452,1552,5352,154.707.200
15 de mar. de 202453,9254,1252,7352,8052,428.371.700
14 de mar. de 202454,2354,6553,5553,9253,5310.121.900
13 de mar. de 202453,7054,7153,0154,5054,106.176.400
12 de mar. de 202454,4054,8552,3253,6053,2110.425.700
11 de mar. de 202452,8853,1952,2052,3051,928.745.600
08 de mar. de 202453,0654,7352,4953,1552,768.403.700
07 de mar. de 202451,7753,2551,0853,1752,7812.279.700
06 de mar. de 202451,0052,1250,7351,3350,9620.720.500
05 de mar. de 202451,4251,9150,6850,8250,459.877.100
04 de mar. de 202452,4052,9051,0151,1750,8010.150.200
01 de mar. de 202453,0153,6252,5052,5052,125.903.800
29 de fev. de 202453,5953,8052,6953,0052,617.029.800
28 de fev. de 202454,4554,4553,3753,8653,475.057.200
27 de fev. de 202453,0054,5052,5454,5054,107.524.200
26 de fev. de 202453,1853,7352,0952,0951,715.304.500
23 de fev. de 202453,8953,8952,2153,1952,805.948.300
22 de fev. de 202454,3054,7553,3753,5153,126.113.500
21 de fev. de 202454,0454,3453,1853,9553,566.094.900
20 de fev. de 202452,4054,4152,2254,0453,659.960.500
19 de fev. de 202451,4352,5751,4352,5652,182.846.100
16 de fev. de 202452,3352,5651,3251,8651,486.153.300
15 de fev. de 202452,2052,5451,6652,1351,754.636.600
14 de fev. de 202452,0052,2251,3652,0051,626.696.800
09 de fev. de 202452,6553,3852,3652,5052,122.738.500
08 de fev. de 202453,2653,8051,7452,6552,276.017.300
07 de fev. de 202452,6953,9751,9053,5253,1311.692.900
06 de fev. de 202452,8654,2152,0852,6952,3116.502.000
05 de fev. de 202453,3754,1752,9653,7453,355.464.400
02 de fev. de 202454,4854,7853,3253,5653,177.142.400
01 de fev. de 202454,3654,7153,5754,4854,087.681.900
31 de jan. de 202454,5955,8254,1254,1253,7314.076.900
30 de jan. de 202455,1055,6553,8554,4954,0911.611.000
29 de jan. de 202456,2357,3155,0455,4555,057.615.500
26 de jan. de 202458,9058,9056,0456,2455,8310.955.800
25 de jan. de 202458,6159,1058,2658,3657,933.798.600
24 de jan. de 202459,7959,9358,3958,6358,209.629.800
23 de jan. de 202459,1759,6658,3559,2258,796.818.500
22 de jan. de 202460,2160,6158,4358,7158,284.311.600
19 de jan. de 202459,5860,5758,2460,0959,655.720.700
18 de jan. de 202461,2161,5059,3659,3658,935.815.100
17 de jan. de 202460,0761,1960,0160,9460,504.370.300
16 de jan. de 202460,3160,8060,0360,2859,845.204.200
15 de jan. de 202461,0161,5059,7061,1860,732.178.400
12 de jan. de 202460,6762,2660,1161,0060,565.675.400
11 de jan. de 202462,6462,8961,0161,0160,575.918.800
10 de jan. de 202462,6963,3662,1763,0062,546.144.500
09 de jan. de 202462,3962,9362,0062,2161,763.826.500
08 de jan. de 202460,3063,3459,9962,8062,345.556.800
05 de jan. de 202459,4861,1759,2160,5060,067.448.200
04 de jan. de 202460,9061,1359,2259,6359,207.653.400
03 de jan. de 202461,2261,6260,3460,9060,465.667.700
02 de jan. de 202463,3363,5160,9261,2660,817.037.300
28 de dez. de 202363,4563,9063,2163,6063,143.404.700
27 de dez. de 202363,8063,8062,8363,6063,144.905.300
27 de dez. de 20230.38286 Dividendo
26 de dez. de 202364,8564,8563,5864,1363,295.962.158
22 de dez. de 202364,3865,1163,8864,4563,604.408.527
21 de dez. de 202363,9264,5663,6264,4663,615.651.532
20 de dez. de 202364,2964,4663,0263,1462,317.276.438
19 de dez. de 202364,5465,0164,2264,2863,435.347.713
18 de dez. de 202364,5964,8363,4764,3063,455.406.775
15 de dez. de 202365,4566,0363,9363,9763,136.799.036
14 de dez. de 202362,9365,7762,9365,2464,3816.957.099
13 de dez. de 202360,4963,5560,2962,8562,028.413.932
12 de dez. de 202361,0861,3259,7760,4659,663.776.063
11 de dez. de 202360,7761,4360,6261,0760,263.472.645
08 de dez. de 202361,4361,9660,4561,0260,214.512.937
07 de dez. de 202361,0261,7760,6961,4360,614.271.283
06 de dez. de 202361,0461,6260,5161,0160,203.624.604
05 de dez. de 202360,7861,4560,2160,7459,935.753.239
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...