Localiza Rent a Car S.A. (LZRFY)
OTC: LZRFY
· Real-Time Price · USD
7.42
-0.14 (-1.85%)
At close: Oct 03, 2025, 3:38 PM
7.17
-3.38%
After-hours: Oct 03, 2025, 01:20 PM EDT
LZRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.31 | 7.55 | 7.17 | 7.42 | 7.42 | -1.85% | 16,180 |
| Oct 2, 2025 | 7.64 | 7.78 | 7.56 | 7.56 | 7.48 | -3.57% | 7,600 |
| Oct 1, 2025 | 7.65 | 7.84 | 7.65 | 7.84 | 7.75 | 3.16% | 1,800 |
| Sep 30, 2025 | 8.35 | 8.35 | 7.60 | 7.60 | 7.52 | 1.60% | 9,600 |
| Sep 29, 2025 | 7.78 | 9.62 | 7.48 | 7.48 | 7.40 | -2.09% | 4,100 |
| Sep 26, 2025 | 8.05 | 8.21 | 7.64 | 7.64 | 7.56 | -3.29% | 3,633 |
| Sep 25, 2025 | 7.50 | 8.50 | 7.15 | 7.90 | 7.81 | 12.86% | 7,800 |
| Sep 24, 2025 | 7.35 | 7.35 | 6.66 | 7.00 | 6.92 | -8.62% | 2,837 |
| Sep 23, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.57 | 5.22% | 10,937 |
| Sep 22, 2025 | 7.11 | 7.28 | 7.11 | 7.28 | 7.20 | -1.75% | 3,705 |
| Sep 19, 2025 | 7.49 | 7.49 | 7.39 | 7.41 | 7.33 | -0.40% | 4,417 |
| Sep 18, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.35 | -3.88% | 900 |
| Sep 17, 2025 | 7.52 | 7.74 | 7.52 | 7.74 | 7.66 | 4.88% | 13,100 |
| Sep 16, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.30 | 2.22% | 800 |
| Sep 15, 2025 | 7.15 | 7.22 | 7.15 | 7.22 | 7.14 | 1.55% | 700 |
| Sep 12, 2025 | 7.12 | 7.12 | 7.11 | 7.11 | 7.03 | 0.00% | 1,600 |
| Sep 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.03 | 3.19% | 320 |
| Sep 10, 2025 | 6.95 | 6.95 | 6.89 | 6.89 | 6.82 | 0.00% | 820 |
| Sep 9, 2025 | 6.92 | 6.92 | 6.85 | 6.89 | 6.82 | -0.43% | 4,000 |
| Sep 8, 2025 | 6.98 | 6.98 | 6.86 | 6.92 | 6.84 | -1.98% | 2,001 |
Page 1 of 136