B3 · RENT3 · stock
Localiza Rent a Car S.A. (RENT3) stock price history
Every B3 trading session of Localiza Rent a Car S.A. from May 23, 2005 to Sep 28, 2026: 5,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RENT3 adjusted close, 2005 to 2026
- R$62.37
- All time high, 2022
- R$51.92
- 52 week high, R$31.28 low
- 5,313
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
RENT3 key facts
- Localiza Rent a Car S.A. (RENT3) closed at R$38.03 on Sep 28, 2026 on B3.
- RENT3's all time high close is R$62.37, set on Nov 4, 2022; its all time low close is R$0.6983 on May 31, 2005.
- RENT3's 52 week range is R$31.28 to R$51.92.
- RENT3 returned -0.2% over the year to Sep 28, 2026 and -17.5% over five years.
- Over ten years RENT3 returned +301%, +14.9% a year compounded.
- RENT3's deepest drawdown was -76.8% from Jul 4, 2007 to Oct 27, 2008.
- DataCedar holds 5,313 daily sessions of RENT3 history from May 23, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RENT3 price chart, 2005 to 2026
RENT3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.9% |
| 3 months | -9.3% |
| 6 months | -12.4% |
| Year to date | -9.3% |
| 1 year | -0.2% |
| 3 years | -23.7% |
| 5 years | -17.5% |
| 10 years | +301.2% |
| Since May 23, 2005 | +5,133% |
| Compound annual growth, 21.3 years | +20.4% |
RENT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$62.37 on Nov 4, 2022
- All time low close
- R$0.6983 on May 31, 2005
- 52 week high
- R$51.92 on Apr 17, 2026
- 52 week low
- R$31.28 on Aug 20, 2026
- Deepest drawdown
- -76.8% from Jul 4, 2007 to Oct 27, 2008, recovered Jul 6, 2010
- Best single session
- +27.2% on Oct 30, 2008
- Worst single session
- -23.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2005
- 52.3×
- Best calendar year
- 2009, +168%
- Worst calendar year
- 2008, -61%
RENT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 23, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$42.04 | R$51.92 | R$31.28 | R$38.03 | -9.3% | 1.7B | 185 |
| 2025 | R$29.45 | R$47.39 | R$24.44 | R$41.91 | +42.3% | 2.3B | 250 |
| 2024 | R$55.68 | R$55.84 | R$27.00 | R$29.45 | -47.3% | 2.4B | 251 |
| 2023 | R$44.44 | R$61.83 | R$40.68 | R$55.92 | +23.0% | 1.7B | 248 |
| 2022 | R$44.15 | R$62.92 | R$39.32 | R$45.46 | +2.9% | 1.8B | 250 |
| 2021 | R$57.60 | R$61.15 | R$37.34 | R$44.17 | -22.5% | 1.5B | 247 |
| 2020 | R$39.58 | R$57.82 | R$16.96 | R$57.03 | +46.5% | 1.9B | 248 |
| 2019 | R$23.02 | R$39.86 | R$22.02 | R$38.92 | +69.0% | 1.2B | 248 |
| 2018 | R$17.11 | R$23.04 | R$15.91 | R$23.02 | +36.3% | 1.2B | 246 |
| 2017 | R$8.12 | R$17.13 | R$8.08 | R$16.89 | +106.1% | 1B | 254 |
| 2016 | R$5.63 | R$10.41 | R$4.68 | R$8.20 | +41.8% | 877.1M | 249 |
| 2015 | R$7.89 | R$9.03 | R$4.79 | R$5.78 | -28.6% | 822.4M | 246 |
| 2014 | R$7.53 | R$9.23 | R$6.69 | R$8.10 | +8.5% | 1B | 248 |
| 2013 | R$7.91 | R$8.07 | R$6.26 | R$7.46 | -3.0% | 991.2M | 248 |
| 2012 | R$5.22 | R$7.88 | R$5.16 | R$7.70 | +48.2% | 841.1M | 245 |
| 2011 | R$5.39 | R$6.07 | R$4.45 | R$5.19 | -3.6% | 737.3M | 249 |
| 2010 | R$3.87 | R$6.37 | R$3.37 | R$5.38 | +44.8% | 573.9M | 247 |
| 2009 | R$1.42 | R$4.17 | R$1.39 | R$3.72 | +167.8% | 705.1M | 248 |
| 2008 | R$3.58 | R$4.36 | R$0.9913 | R$1.39 | -61.3% | 562.6M | 249 |
| 2007 | R$4.05 | R$4.53 | R$2.85 | R$3.59 | -11.6% | 973.8M | 245 |
| 2006 | R$1.78 | R$4.09 | R$1.78 | R$4.06 | +124.4% | 11.4B | 258 |
| 2005 | R$0.7273 | R$1.85 | R$0.6945 | R$1.81 | n/a | 3.4B | 154 |
RENT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.03 | +10.0% |
| August 2026 | R$34.56 | -6.8% |
| July 2026 | R$37.06 | -9.5% |
| June 2026 | R$40.94 | +0.1% |
| May 2026 | R$40.90 | -8.5% |
| April 2026 | R$44.68 | -2.3% |
| March 2026 | R$45.72 | -6.4% |
| February 2026 | R$48.83 | +4.9% |
| January 2026 | R$46.55 | +11.1% |
| December 2025 | R$41.91 | -2.6% |
| November 2025 | R$43.02 | +14.7% |
| October 2025 | R$37.49 | -0.0% |
About the RENT3 data
Daily bars. 5,313 sessions from May 23, 2005 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RENT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RECT11 Fundo De Investimento Imobiliario - FII UBS Office
- RECV3 Petroreconcavo S.A.
- REDE3 Rede Energia Participações S.A.
- REGN34 Regeneron Pharmaceuticals, Inc.
- RENT4 Localiza Rent a Car S.A.
- RENV11 Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada
- RGTI34 Rigetti Computing, Inc.
- RIAA3 Guararapes Confecções S.A.
Common questions
RENT3 share price history
