Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
56,94-0,29 (-0,51%)
No fechamento: 5:12PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de set. de 202157,0057,5955,6556,9456,947.439.600
16 de set. de 202156,9657,9356,4157,2357,233.295.800
15 de set. de 202157,9558,1056,1457,4057,404.835.400
14 de set. de 202158,8259,2857,9758,0058,003.079.200
13 de set. de 202158,4560,3957,8859,0059,006.031.900
10 de set. de 202160,0060,7056,1357,2757,279.758.300
09 de set. de 202159,8060,1856,3460,0060,0012.596.000
08 de set. de 202161,4962,8058,4059,8859,8824.050.900
06 de set. de 202154,3855,7654,0655,4355,432.190.300
03 de set. de 202154,8954,8953,6154,7954,795.309.100
02 de set. de 202154,9454,9453,3054,2254,225.662.600
01 de set. de 202156,5156,5154,7554,9754,976.809.100
31 de ago. de 202156,7956,8954,8455,4655,467.940.300
30 de ago. de 202157,7357,9056,4856,7556,752.783.300
27 de ago. de 202156,4258,4856,1158,3058,306.824.800
26 de ago. de 202157,4857,5555,8355,9655,964.617.200
25 de ago. de 202157,0557,5355,7657,5357,534.069.000
24 de ago. de 202157,2257,5456,3957,0557,055.320.500
23 de ago. de 202159,2259,2256,1456,4356,437.250.200
20 de ago. de 202157,0059,3556,2958,7358,738.068.200
19 de ago. de 202154,9158,5754,2558,1458,147.854.400
18 de ago. de 202154,5256,1853,4255,2155,218.896.000
17 de ago. de 202155,9356,0852,9354,6054,6011.178.600
16 de ago. de 202157,3257,4655,5256,1056,107.213.100
13 de ago. de 202158,3158,3156,7357,4557,456.882.000
12 de ago. de 202156,6058,8956,3258,0758,079.679.000
11 de ago. de 202157,0857,9156,3657,3957,398.680.700
10 de ago. de 202158,7558,9757,1157,4357,435.361.200
09 de ago. de 202158,2059,4457,8558,6058,606.182.500
06 de ago. de 202158,8159,2057,8058,2558,256.214.900
05 de ago. de 202159,7859,7857,7158,5058,5012.143.100
04 de ago. de 202160,6260,8758,8659,1659,168.532.800
03 de ago. de 202161,1561,3659,0461,1161,117.133.800
02 de ago. de 202162,4162,9161,1761,1761,176.439.400
30 de jul. de 202165,5065,5062,1462,1562,1513.826.000
29 de jul. de 202166,3267,2965,5667,0967,094.358.300
28 de jul. de 202167,0067,2365,0566,1466,144.012.200
27 de jul. de 202167,6367,9265,2866,8166,814.121.000
26 de jul. de 202168,4368,6067,5668,0268,022.710.900
23 de jul. de 202168,2768,7367,1868,3268,324.840.700
22 de jul. de 202167,0068,7866,6368,3068,306.714.400
21 de jul. de 202167,5967,5965,4566,8166,816.631.000
20 de jul. de 202166,9567,7566,3167,5067,501.723.700
19 de jul. de 202167,0067,6866,2067,2567,253.761.800
16 de jul. de 202168,9968,9967,4367,7067,702.475.600
15 de jul. de 202168,2669,8667,9568,7168,712.967.400
14 de jul. de 202166,7368,7066,5368,5868,589.530.800
13 de jul. de 202165,5266,4464,9466,1766,174.865.800
12 de jul. de 202166,1466,4665,2566,1166,113.153.300
08 de jul. de 202164,6365,9464,5765,5165,514.497.400
07 de jul. de 202163,9766,4163,7566,3566,355.037.200
06 de jul. de 202163,8464,0962,6162,9462,942.692.400
05 de jul. de 202163,9465,1663,8264,1164,113.021.700
02 de jul. de 202163,0164,6062,7964,4664,462.255.500
01 de jul. de 202163,7564,3362,0062,5062,503.435.500
30 de jun. de 202164,0464,2062,6364,0064,007.146.800
30 de jun. de 20210.096195 Dividendo
29 de jun. de 202164,2564,5862,8564,5364,435.406.500
28 de jun. de 202163,7964,5963,0064,2564,152.571.700
25 de jun. de 202164,2664,9062,6063,6063,513.220.500
24 de jun. de 202164,7665,8063,9864,5064,405.050.100
23 de jun. de 202163,0064,6962,7064,0063,907.293.800
22 de jun. de 202163,3763,3762,1263,0062,915.002.400
21 de jun. de 202163,1863,7062,8263,2263,132.008.500
18 de jun. de 202162,2563,9762,0762,8162,725.153.100
17 de jun. de 202163,7864,4362,5562,5862,495.766.700
16 de jun. de 202164,7764,8763,2764,1264,025.846.300
15 de jun. de 202164,8865,1364,0164,4064,302.918.300
14 de jun. de 202164,5265,2864,3064,5664,464.798.700
11 de jun. de 202165,6165,6663,2564,0463,945.503.500
10 de jun. de 202165,9966,1764,5365,4065,303.436.800
09 de jun. de 202166,9967,2265,5165,5465,444.650.900
08 de jun. de 202166,5867,5066,0066,7266,622.923.600
07 de jun. de 202166,3667,8665,7067,0066,904.076.500
04 de jun. de 202164,7066,7264,1866,6566,557.928.400
02 de jun. de 202164,3464,9863,8164,7364,633.593.500
01 de jun. de 202162,8264,5962,6064,1664,067.615.100
31 de mai. de 202161,5262,7561,5262,6562,563.688.200
28 de mai. de 202161,7562,2260,7161,9461,854.033.700
27 de mai. de 202163,8263,8260,8261,7461,6510.553.100
26 de mai. de 202163,8364,6862,8763,4063,314.891.000
25 de mai. de 202164,5465,4062,8963,2063,113.839.800
24 de mai. de 202163,1464,9363,1364,2564,154.619.300
21 de mai. de 202162,5163,7261,9462,8862,794.955.700
20 de mai. de 202160,0962,7159,8062,4762,387.335.100
19 de mai. de 202161,9961,9959,1159,7659,677.768.200
18 de mai. de 202159,6361,2559,1961,0060,915.381.000
17 de mai. de 202158,5659,9858,1559,9259,833.577.200
14 de mai. de 202159,7660,3558,0358,7958,708.219.100
13 de mai. de 202159,1759,8858,4358,7958,704.478.000
12 de mai. de 202161,6062,2358,0058,3058,218.682.000
11 de mai. de 202162,2962,9061,4562,8462,754.304.300
10 de mai. de 202163,2963,2962,3162,9562,863.270.700
07 de mai. de 202162,1163,3361,7663,2163,123.041.600
06 de mai. de 202161,9062,0761,0561,7761,684.099.200
05 de mai. de 202163,0663,3961,0061,6061,516.102.600
04 de mai. de 202162,2062,8360,9062,7462,6517.742.200
03 de mai. de 202164,8065,2862,5164,1164,015.771.600
03 de mai. de 20210.024114 Dividendo
30 de abr. de 202162,3064,5562,3064,3064,188.334.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...