Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RENT3F - LOCALIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 41,36 | 40,40 | -3,21% | 40,17 | 41,37 | 40,64 | 40,40 | 40,70 | 1.567 | 47.241.490 |
| 2/6/2026 | 41,45 | 41,74 | +1,43% | 40,86 | 42,46 | 41,76 | 41,74 | 42,00 | 1.584 | 53.126.641 |
| 1/6/2026 | 42,02 | 41,15 | -1,67% | 41,07 | 42,30 | 41,45 | 41,15 | 41,32 | 1.569 | 51.448.457 |
| 29/5/2026 | 43,29 | 41,85 | -2,33% | 41,40 | 43,29 | 41,84 | 41,85 | 42,24 | 1.854 | 64.768.956 |
| 28/5/2026 | 42,73 | 42,85 | -0,26% | 42,15 | 43,52 | 42,91 | 42,61 | 42,85 | 1.119 | 46.599.212 |
| 27/5/2026 | 44,32 | 42,96 | -2,10% | 42,73 | 44,90 | 43,25 | 42,79 | 42,96 | 1.346 | 46.313.753 |
| 26/5/2026 | 44,81 | 43,88 | -2,29% | 43,37 | 44,90 | 43,79 | 43,65 | 43,88 | 986 | 32.464.950 |
| 25/5/2026 | 43,80 | 44,91 | +3,62% | 43,80 | 45,14 | 44,53 | 44,91 | 44,96 | 1.041 | 41.090.018 |
| 22/5/2026 | 43,20 | 43,34 | -1,61% | 42,72 | 44,04 | 43,33 | 43,11 | 43,34 | 1.104 | 34.580.893 |
| 21/5/2026 | 43,90 | 44,05 | -0,47% | 43,25 | 44,85 | 43,89 | 44,05 | 44,28 | 982 | 45.337.687 |
| 20/5/2026 | 42,31 | 44,26 | +5,53% | 41,97 | 44,68 | 43,83 | 44,26 | 44,49 | 1.192 | 49.627.269 |
| 19/5/2026 | 42,09 | 41,94 | -2,71% | 41,36 | 42,78 | 42,22 | 41,94 | 42,19 | 1.569 | 43.193.632 |
| 18/5/2026 | 42,96 | 43,11 | -0,07% | 42,36 | 43,42 | 42,90 | 43,09 | 43,11 | 1.264 | 44.691.513 |
| 15/5/2026 | 43,69 | 43,14 | -2,27% | 42,25 | 43,69 | 42,87 | 43,13 | 43,14 | 2.031 | 67.266.488 |
| 14/5/2026 | 43,68 | 44,14 | +2,41% | 43,08 | 44,60 | 44,02 | 44,12 | 44,14 | 1.446 | 68.627.321 |
| 13/5/2026 | 45,90 | 43,10 | -6,71% | 42,70 | 46,00 | 44,00 | 43,03 | 43,10 | 2.950 | 115.868.806 |
| 12/5/2026 | 46,88 | 46,20 | -1,60% | 45,98 | 47,59 | 46,58 | 46,16 | 46,20 | 1.161 | 49.981.150 |
| 11/5/2026 | 49,60 | 46,95 | -6,01% | 46,47 | 49,60 | 47,63 | 46,95 | 47,16 | 2.660 | 94.649.942 |
| 8/5/2026 | 48,50 | 49,95 | +7,65% | 48,09 | 50,41 | 49,79 | 49,52 | 49,95 | 2.515 | 108.186.594 |
| 7/5/2026 | 47,31 | 46,40 | -3,03% | 46,30 | 48,00 | 46,83 | 46,36 | 46,40 | 809 | 43.195.060 |
| 6/5/2026 | 46,51 | 47,85 | +4,20% | 46,36 | 48,10 | 47,58 | 47,65 | 47,85 | 995 | 52.502.625 |
| 5/5/2026 | 45,10 | 45,92 | +1,48% | 45,02 | 46,32 | 45,83 | 45,92 | 46,23 | 1.478 | 58.152.824 |
| 4/5/2026 | 45,92 | 45,25 | -2,20% | 44,95 | 46,49 | 45,45 | 45,23 | 45,25 | 1.767 | 79.137.440 |
| 30/4/2026 | 45,51 | 46,27 | +2,59% | 45,51 | 46,62 | 46,08 | 46,27 | 46,32 | 1.151 | 55.582.196 |
| 29/4/2026 | 46,99 | 45,10 | -4,55% | 45,10 | 47,05 | 45,79 | 45,10 | 45,39 | 1.525 | 70.733.434 |
| 28/4/2026 | 47,99 | 47,25 | -2,19% | 46,58 | 47,99 | 47,18 | 47,25 | 47,29 | 1.287 | 56.677.252 |
| 27/4/2026 | 49,30 | 48,31 | -1,47% | 48,31 | 49,98 | 48,69 | 48,31 | 48,40 | 953 | 43.389.387 |
| 24/4/2026 | 49,46 | 49,03 | -0,95% | 48,41 | 49,60 | 49,00 | 49,03 | 49,20 | 829 | 39.712.372 |
| 23/4/2026 | 50,10 | 49,50 | -1,88% | 49,12 | 50,79 | 49,76 | 49,50 | 49,69 | 929 | 52.787.204 |
| 22/4/2026 | 51,91 | 50,45 | -3,07% | 50,21 | 52,15 | 50,91 | 50,21 | 50,45 | 1.129 | 61.478.397 |
| 20/4/2026 | 51,11 | 52,05 | +0,93% | 50,90 | 52,36 | 51,81 | 51,78 | 52,05 | 1.330 | 52.796.851 |
| 17/4/2026 | 51,44 | 51,57 | +1,52% | 51,19 | 53,32 | 52,30 | 51,40 | 51,57 | 1.548 | 108.795.568 |
| 16/4/2026 | 52,01 | 50,80 | -2,51% | 50,65 | 52,45 | 51,30 | 50,80 | 50,83 | 1.138 | 59.693.715 |
| 15/4/2026 | 50,99 | 52,11 | +2,28% | 50,31 | 52,11 | 51,38 | 51,87 | 52,11 | 2.072 | 86.952.895 |
| 14/4/2026 | 49,30 | 50,95 | +4,23% | 49,15 | 51,09 | 50,55 | 50,95 | 50,97 | 1.619 | 83.270.862 |
| 13/4/2026 | 48,50 | 48,88 | -0,91% | 47,74 | 49,07 | 48,49 | 48,88 | 49,06 | 2.178 | 77.635.261 |
| 10/4/2026 | 48,99 | 49,33 | -1,85% | 48,55 | 50,75 | 49,39 | 49,16 | 49,33 | 2.376 | 103.036.367 |
| 9/4/2026 | 49,34 | 50,26 | +1,74% | 48,65 | 50,60 | 49,97 | 50,12 | 50,26 | 2.009 | 96.644.013 |
| 8/4/2026 | 48,03 | 49,40 | +4,91% | 48,03 | 51,37 | 49,85 | 49,40 | 49,90 | 2.380 | 117.914.303 |
| 7/4/2026 | 46,61 | 47,09 | -0,44% | 46,00 | 47,35 | 46,54 | 47,06 | 47,09 | 1.224 | 48.852.108 |
| 6/4/2026 | 47,67 | 47,30 | -0,86% | 46,81 | 48,16 | 47,50 | 47,30 | 47,36 | 1.430 | 57.878.720 |
| 2/4/2026 | 46,88 | 47,71 | -0,58% | 45,01 | 47,71 | 46,75 | 47,40 | 47,71 | 1.739 | 61.969.665 |
| 1/4/2026 | 47,52 | 47,99 | +1,98% | 47,32 | 49,09 | 48,19 | 47,99 | 48,00 | 1.967 | 95.184.445 |
| 31/3/2026 | 46,01 | 47,06 | +4,35% | 44,98 | 47,24 | 46,48 | 47,00 | 47,06 | 1.634 | 69.700.936 |
| 30/3/2026 | 45,54 | 45,10 | +0,38% | 44,60 | 45,96 | 45,14 | 44,81 | 45,10 | 1.432 | 53.839.401 |
| 27/3/2026 | 46,21 | 44,93 | -2,64% | 44,50 | 46,58 | 45,04 | 44,87 | 44,99 | 1.258 | 55.880.184 |
| 26/3/2026 | 47,18 | 46,15 | -2,88% | 45,90 | 47,18 | 46,41 | 46,00 | 46,15 | 1.286 | 70.271.756 |
| 25/3/2026 | 47,50 | 47,52 | +2,52% | 47,45 | 48,50 | 47,83 | 47,52 | 47,53 | 1.416 | 86.546.446 |
| 24/3/2026 | 46,61 | 46,35 | -1,90% | 45,65 | 46,87 | 46,31 | 46,35 | 46,68 | 1.450 | 51.197.960 |
| 23/3/2026 | 44,00 | 47,25 | +10,19% | 44,00 | 47,44 | 46,45 | 47,25 | 47,29 | 2.004 | 77.509.730 |
| 20/3/2026 | 44,29 | 42,88 | -3,23% | 42,63 | 44,29 | 43,10 | 42,88 | 43,11 | 1.238 | 53.529.333 |
| 19/3/2026 | 44,00 | 44,31 | +0,27% | 42,28 | 45,08 | 43,48 | 44,31 | 44,55 | 1.505 | 66.811.799 |
| 18/3/2026 | 44,52 | 44,19 | -0,87% | 43,68 | 44,78 | 44,18 | 43,83 | 44,19 | 1.138 | 41.811.069 |
| 17/3/2026 | 44,60 | 44,58 | -0,29% | 44,05 | 46,00 | 44,99 | 44,44 | 44,58 | 1.261 | 44.892.159 |
| 16/3/2026 | 44,27 | 44,71 | +3,38% | 43,83 | 45,31 | 44,65 | 44,71 | 44,90 | 1.559 | 55.413.931 |
| 13/3/2026 | 45,38 | 43,25 | -3,89% | 43,00 | 45,87 | 44,16 | 43,25 | 43,31 | 1.686 | 64.216.290 |
| 12/3/2026 | 46,64 | 45,00 | -4,09% | 44,35 | 46,64 | 45,13 | 45,00 | 45,26 | 1.608 | 72.654.164 |
| 11/3/2026 | 47,23 | 46,92 | -0,49% | 46,30 | 47,83 | 46,93 | 46,73 | 46,95 | 1.129 | 51.075.503 |
| 10/3/2026 | 46,36 | 47,15 | +2,03% | 46,03 | 48,34 | 47,29 | 47,10 | 47,20 | 1.774 | 73.657.660 |
| 9/3/2026 | 45,01 | 46,21 | +0,57% | 44,16 | 46,32 | 45,09 | 45,64 | 46,21 | 2.289 | 93.344.643 |
| 6/3/2026 | 46,79 | 45,95 | -2,36% | 45,25 | 47,32 | 46,01 | 45,52 | 46,07 | 1.615 | 74.908.352 |
| 5/3/2026 | 49,34 | 47,06 | -6,70% | 46,61 | 50,35 | 47,87 | 47,02 | 47,11 | 2.465 | 104.378.466 |
| 4/3/2026 | 49,56 | 50,44 | +3,11% | 49,50 | 50,68 | 50,16 | 50,38 | 50,47 | 1.429 | 71.265.981 |
| 3/3/2026 | 50,30 | 48,92 | -5,60% | 47,37 | 50,30 | 48,53 | 48,56 | 48,99 | 3.075 | 131.846.969 |
| 2/3/2026 | 50,48 | 51,82 | +1,77% | 48,93 | 52,23 | 50,79 | 51,71 | 51,83 | 2.444 | 105.143.076 |
| 27/2/2026 | 50,55 | 50,92 | +0,67% | 50,50 | 52,37 | 51,29 | 50,65 | 50,99 | 1.839 | 106.530.158 |
| 26/2/2026 | 51,18 | 50,58 | -0,61% | 50,42 | 51,73 | 50,92 | 50,50 | 50,60 | 1.664 | 85.729.692 |
| 25/2/2026 | 52,04 | 50,89 | -2,17% | 50,32 | 52,40 | 51,08 | 50,89 | 51,02 | 1.923 | 100.224.271 |
| 24/2/2026 | 51,40 | 52,02 | +1,62% | 51,40 | 52,37 | 51,91 | 52,00 | 52,23 | 1.540 | 86.922.318 |
| 23/2/2026 | 52,68 | 51,19 | -3,03% | 50,90 | 52,86 | 51,60 | 50,90 | 51,23 | 1.444 | 80.401.606 |
| 20/2/2026 | 52,18 | 52,79 | +1,70% | 51,72 | 52,99 | 52,40 | 52,70 | 52,91 | 1.214 | 79.147.137 |
| 19/2/2026 | 51,68 | 51,91 | +1,37% | 51,13 | 52,36 | 51,91 | 51,91 | 52,30 | 1.327 | 80.435.859 |
| 18/2/2026 | 52,00 | 51,21 | -1,25% | 50,77 | 52,62 | 51,35 | 51,11 | 51,49 | 1.063 | 67.418.137 |
| 13/2/2026 | 50,80 | 51,86 | +1,41% | 50,00 | 51,86 | 51,08 | 51,29 | 51,86 | 1.286 | 72.671.634 |
| 11/2/2026 | 50,54 | 51,14 | +0,93% | 49,73 | 51,58 | 50,76 | 51,00 | 51,14 | 1.864 | 88.939.770 |
| 10/2/2026 | 50,40 | 50,67 | +0,58% | 50,00 | 51,22 | 50,66 | 50,58 | 50,67 | 1.306 | 72.294.842 |
| 9/2/2026 | 51,68 | 50,38 | -1,58% | 50,37 | 51,86 | 50,82 | 50,38 | 50,84 | 1.555 | 72.819.814 |
| 6/2/2026 | 50,08 | 51,19 | +1,95% | 49,60 | 51,33 | 50,63 | 50,92 | 51,19 | 1.868 | 78.691.109 |
| 5/2/2026 | 50,39 | 50,21 | +1,19% | 50,00 | 51,56 | 50,83 | 50,21 | 50,26 | 1.635 | 77.774.130 |
| 4/2/2026 | 50,80 | 49,62 | -2,86% | 49,26 | 50,99 | 49,99 | 49,62 | 49,99 | 1.613 | 76.815.462 |
| 3/2/2026 | 49,89 | 51,08 | +2,90% | 49,87 | 51,47 | 50,64 | 50,73 | 51,08 | 1.735 | 94.007.254 |
| 2/2/2026 | 48,62 | 49,64 | +3,16% | 48,40 | 49,64 | 49,11 | 49,46 | 49,64 | 1.826 | 84.463.199 |
| 30/1/2026 | 48,13 | 48,12 | -1,29% | 47,84 | 49,55 | 48,69 | 48,12 | 48,53 | 2.473 | 98.450.480 |
| 29/1/2026 | 49,51 | 48,75 | -0,77% | 46,94 | 49,63 | 48,35 | 48,48 | 48,75 | 1.691 | 74.403.338 |
| 28/1/2026 | 47,82 | 49,13 | +2,98% | 47,78 | 49,13 | 48,45 | 48,50 | 49,13 | 1.757 | 81.414.191 |
| 27/1/2026 | 46,00 | 47,71 | +3,92% | 45,91 | 48,04 | 47,32 | 47,70 | 47,71 | 1.891 | 91.407.363 |
| 26/1/2026 | 44,76 | 45,91 | +2,09% | 44,30 | 45,92 | 45,26 | 45,66 | 45,91 | 1.388 | 67.276.035 |
| 23/1/2026 | 43,88 | 44,97 | +1,97% | 43,37 | 44,97 | 44,29 | 44,79 | 44,97 | 1.224 | 53.630.716 |
| 22/1/2026 | 42,87 | 44,10 | +3,28% | 42,87 | 44,83 | 43,95 | 43,78 | 44,10 | 1.466 | 75.795.217 |
| 21/1/2026 | 41,04 | 42,70 | +4,89% | 41,04 | 42,75 | 42,26 | 42,68 | 42,70 | 1.456 | 60.034.760 |
| 20/1/2026 | 40,51 | 40,71 | +0,52% | 40,22 | 41,11 | 40,71 | 40,69 | 40,71 | 941 | 40.754.311 |
| 19/1/2026 | 40,99 | 40,50 | -0,93% | 40,36 | 41,05 | 40,67 | 40,50 | 40,65 | 1.410 | 40.178.935 |
| 16/1/2026 | 42,10 | 40,88 | -2,64% | 40,13 | 42,10 | 40,71 | 40,72 | 40,88 | 2.194 | 83.922.597 |
| 15/1/2026 | 42,02 | 41,99 | +0,24% | 41,72 | 42,51 | 42,06 | 41,71 | 41,99 | 1.232 | 44.082.393 |
| 14/1/2026 | 42,06 | 41,89 | -0,14% | 41,14 | 42,57 | 41,66 | 41,74 | 41,89 | 1.558 | 50.167.549 |
| 13/1/2026 | 42,25 | 41,95 | -1,43% | 41,43 | 42,79 | 42,06 | 41,75 | 41,95 | 1.991 | 67.690.337 |
| 12/1/2026 | 43,30 | 42,56 | -1,25% | 41,98 | 43,35 | 42,49 | 42,56 | 42,92 | 2.417 | 97.507.018 |
| 9/1/2026 | 43,60 | 43,10 | -1,15% | 42,91 | 44,38 | 43,42 | 43,10 | 43,39 | 1.234 | 48.818.121 |
| 8/1/2026 | 43,96 | 43,60 | -0,89% | 43,36 | 44,65 | 44,03 | 43,36 | 43,60 | 1.306 | 50.173.260 |
| 7/1/2026 | 44,39 | 43,99 | -0,99% | 43,20 | 44,41 | 43,78 | 43,85 | 43,99 | 1.077 | 49.761.515 |
| 6/1/2026 | 44,05 | 44,43 | +1,88% | 43,50 | 45,29 | 44,27 | 43,96 | 44,43 | 2.030 | 78.614.975 |
| 5/1/2026 | 43,42 | 43,61 | +0,79% | 43,00 | 44,15 | 43,68 | 43,61 | 43,92 | 1.361 | 48.946.577 |
| 2/1/2026 | 43,61 | 43,27 | -1,05% | 43,27 | 44,27 | 43,61 | 43,00 | 43,58 | 890 | 44.371.412 |
| 30/12/2025 | 44,48 | 43,73 | -2,97% | 43,34 | 45,08 | 43,94 | 43,73 | 43,80 | 973 | 44.025.388 |
| 29/12/2025 | 44,80 | 45,07 | +0,60% | 44,30 | 45,14 | 44,76 | 44,81 | 45,07 | 734 | 43.096.654 |
| 26/12/2025 | 44,99 | 44,80 | -1,10% | 44,29 | 45,05 | 44,78 | 44,78 | 44,80 | 760 | 30.062.765 |
| 23/12/2025 | 43,50 | 45,30 | +4,79% | 43,49 | 45,30 | 44,57 | 44,73 | 45,30 | 1.185 | 44.360.456 |
| 22/12/2025 | 43,99 | 43,23 | -1,14% | 43,11 | 44,09 | 43,45 | 43,23 | 43,57 | 685 | 34.729.387 |
| 19/12/2025 | 43,33 | 43,73 | +1,23% | 42,78 | 44,40 | 43,66 | 43,70 | 43,78 | 1.306 | 56.972.704 |
| 18/12/2025 | 43,31 | 43,20 | -1,64% | 42,55 | 43,60 | 43,12 | 43,20 | 43,38 | 1.164 | 45.130.930 |
| 17/12/2025 | 45,16 | 43,92 | -3,35% | 42,56 | 45,17 | 43,35 | 43,40 | 43,92 | 2.152 | 90.313.728 |
| 16/12/2025 | 47,49 | 45,44 | -4,40% | 45,00 | 47,49 | 45,89 | 45,30 | 45,44 | 2.024 | 84.613.230 |
| 15/12/2025 | 47,75 | 47,53 | -0,34% | 47,52 | 48,28 | 47,84 | 47,53 | 47,85 | 1.453 | 62.245.093 |
| 12/12/2025 | 46,75 | 47,69 | +1,73% | 46,70 | 48,08 | 47,49 | 47,20 | 47,69 | 3.095 | 67.043.928 |
| 11/12/2025 | 45,85 | 46,88 | +1,47% | 45,76 | 47,69 | 46,91 | 46,88 | 46,90 | 1.153 | 56.647.753 |
| 10/12/2025 | 45,00 | 46,20 | +2,33% | 44,90 | 46,45 | 45,57 | 45,90 | 46,20 | 1.068 | 51.873.248 |
| 9/12/2025 | 45,28 | 45,15 | -1,89% | 44,25 | 46,00 | 45,11 | 45,15 | 45,45 | 1.417 | 53.738.223 |
| 8/12/2025 | 46,37 | 46,02 | +0,26% | 45,03 | 48,00 | 45,93 | 46,00 | 46,02 | 1.937 | 81.589.610 |
| 5/12/2025 | 49,60 | 45,90 | -7,65% | 45,37 | 49,70 | 47,28 | 45,90 | 45,94 | 2.072 | 108.257.600 |
| 4/12/2025 | 47,55 | 49,70 | +5,41% | 47,21 | 49,84 | 49,25 | 49,35 | 49,70 | 1.499 | 79.980.527 |