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.
RENT4F - LOCALIZA - PN NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 36,04 | 36,07 | +0,84% | 35,42 | 36,12 | 35,81 | 35,59 | 36,07 | 103 | 3.026.573 |
| 3/9/2026 | 35,00 | 35,77 | +1,19% | 35,00 | 37,29 | 36,26 | 35,77 | 36,32 | 91 | 4.061.361 |
| 2/9/2026 | 34,24 | 35,35 | +4,19% | 33,89 | 36,31 | 35,43 | 35,35 | 35,50 | 113 | 6.488.272 |
| 1/9/2026 | 34,81 | 33,93 | -0,41% | 33,40 | 34,83 | 34,05 | 33,41 | 33,93 | 289 | 5.326.812 |
| 31/8/2026 | 33,95 | 34,07 | 0,00% | 33,95 | 35,00 | 34,21 | 34,07 | 34,43 | 70 | 2.039.437 |
| 28/8/2026 | 34,40 | 34,07 | 0,00% | 33,45 | 34,40 | 33,93 | 34,07 | 34,44 | 77 | 3.726.238 |
| 27/8/2026 | 34,68 | 34,07 | -0,26% | 34,03 | 34,85 | 34,38 | 34,07 | 34,40 | 67 | 2.579.220 |
| 26/8/2026 | 35,15 | 34,16 | -1,39% | 34,16 | 35,59 | 34,73 | 34,16 | 34,65 | 126 | 3.886.851 |
| 25/8/2026 | 32,86 | 34,64 | +6,00% | 32,60 | 34,64 | 33,94 | 34,17 | 34,64 | 116 | 4.371.750 |
| 24/8/2026 | 32,85 | 32,68 | -1,92% | 32,16 | 33,68 | 32,97 | 32,68 | 33,00 | 102 | 5.596.433 |
| 21/8/2026 | 31,00 | 33,32 | +7,48% | 31,00 | 33,34 | 32,67 | 33,02 | 33,32 | 206 | 3.855.262 |
| 20/8/2026 | 31,79 | 31,00 | -2,85% | 31,00 | 31,79 | 31,16 | 31,00 | 31,14 | 235 | 3.603.026 |
| 19/8/2026 | 32,00 | 31,91 | +0,22% | 31,41 | 32,80 | 32,02 | 31,50 | 31,91 | 91 | 3.087.052 |
| 18/8/2026 | 31,86 | 31,84 | -1,64% | 31,56 | 32,50 | 31,99 | 31,56 | 31,84 | 96 | 3.653.541 |
| 17/8/2026 | 32,35 | 32,37 | -1,43% | 31,00 | 32,96 | 32,30 | 32,05 | 32,37 | 82 | 2.520.086 |
| 14/8/2026 | 34,99 | 32,84 | +0,03% | 32,11 | 35,00 | 32,46 | 32,29 | 32,84 | 89 | 3.386.282 |
| 13/8/2026 | 33,40 | 32,83 | -0,88% | 32,77 | 34,00 | 33,18 | 32,83 | 33,01 | 110 | 3.404.315 |
| 12/8/2026 | 33,02 | 33,12 | -1,02% | 33,02 | 34,16 | 33,53 | 33,12 | 33,38 | 80 | 3.692.540 |
| 11/8/2026 | 35,05 | 33,46 | -5,16% | 33,18 | 35,35 | 34,17 | 33,46 | 33,98 | 201 | 5.180.351 |
| 10/8/2026 | 37,50 | 35,28 | -5,87% | 35,07 | 37,50 | 35,70 | 35,28 | 35,50 | 184 | 5.224.232 |
| 7/8/2026 | 37,11 | 37,48 | -0,93% | 35,50 | 38,00 | 36,72 | 36,71 | 37,48 | 101 | 5.472.494 |
| 6/8/2026 | 38,11 | 37,83 | -1,18% | 36,86 | 38,98 | 37,40 | 36,92 | 37,83 | 97 | 4.519.092 |
| 5/8/2026 | 36,85 | 38,28 | +2,46% | 36,85 | 38,43 | 38,02 | 37,82 | 38,28 | 148 | 4.707.247 |
| 4/8/2026 | 37,60 | 37,36 | +1,66% | 36,90 | 37,87 | 37,43 | 37,36 | 37,95 | 65 | 2.290.778 |
| 3/8/2026 | 36,53 | 36,75 | -0,08% | 36,46 | 37,45 | 36,73 | 36,75 | 36,95 | 86 | 3.908.370 |
| 31/7/2026 | 36,79 | 36,78 | +0,79% | 36,17 | 36,80 | 36,50 | 36,22 | 36,79 | 101 | 4.011.972 |
| 30/7/2026 | 36,20 | 36,49 | +1,19% | 35,12 | 36,79 | 36,44 | 36,27 | 36,49 | 95 | 2.747.610 |
| 29/7/2026 | 37,06 | 36,06 | -3,48% | 36,06 | 37,30 | 36,44 | 36,06 | 36,15 | 78 | 1.843.950 |
| 28/7/2026 | 35,00 | 37,36 | +3,78% | 35,00 | 37,74 | 36,87 | 36,81 | 37,36 | 188 | 5.358.478 |
| 27/7/2026 | 35,70 | 36,00 | +2,04% | 35,61 | 36,70 | 36,02 | 36,00 | 36,33 | 92 | 3.490.751 |
| 24/7/2026 | 35,36 | 35,28 | -2,41% | 35,26 | 36,54 | 35,76 | 35,28 | 35,79 | 46 | 1.945.381 |
| 23/7/2026 | 36,10 | 36,15 | +0,95% | 35,17 | 36,15 | 35,63 | 35,62 | 36,15 | 49 | 2.184.611 |
| 22/7/2026 | 35,66 | 35,81 | +1,85% | 35,13 | 36,34 | 35,69 | 35,81 | 36,03 | 135 | 4.240.586 |
| 21/7/2026 | 36,25 | 35,16 | -2,55% | 35,03 | 36,30 | 35,41 | 35,16 | 35,30 | 99 | 2.847.707 |
| 20/7/2026 | 36,80 | 36,08 | -0,72% | 35,90 | 37,08 | 36,24 | 36,08 | 36,30 | 89 | 3.838.463 |
| 17/7/2026 | 37,70 | 36,34 | -3,02% | 36,32 | 37,70 | 36,90 | 36,34 | 36,66 | 121 | 5.302.572 |
| 16/7/2026 | 37,95 | 37,47 | -3,78% | 37,07 | 38,25 | 37,61 | 37,13 | 37,47 | 163 | 4.844.238 |
| 15/7/2026 | 39,48 | 38,94 | -1,12% | 38,43 | 39,48 | 38,78 | 38,94 | 39,12 | 218 | 3.905.704 |
| 14/7/2026 | 38,65 | 39,38 | +1,26% | 38,40 | 39,38 | 38,89 | 38,71 | 39,38 | 62 | 3.294.229 |
| 13/7/2026 | 39,63 | 38,89 | -1,79% | 38,36 | 39,98 | 38,88 | 38,40 | 38,89 | 74 | 4.199.637 |
| 10/7/2026 | 38,00 | 39,60 | +4,98% | 38,00 | 39,79 | 39,18 | 39,02 | 39,60 | 120 | 4.855.469 |
| 9/7/2026 | 37,32 | 37,72 | +0,35% | 37,32 | 38,41 | 37,81 | 37,72 | 38,25 | 62 | 2.987.586 |
| 8/7/2026 | 38,20 | 37,59 | +0,24% | 36,51 | 38,20 | 37,17 | 37,09 | 37,59 | 138 | 2.435.275 |
| 7/7/2026 | 38,55 | 37,50 | -2,55% | 37,50 | 38,55 | 37,71 | 37,50 | 37,81 | 231 | 5.238.129 |
| 6/7/2026 | 39,20 | 38,48 | -4,25% | 38,46 | 39,50 | 38,88 | 38,48 | 38,91 | 211 | 6.084.784 |
| 3/7/2026 | 40,00 | 40,19 | +0,35% | 39,04 | 40,29 | 39,67 | 39,05 | 40,19 | 62 | 1.856.898 |
| 2/7/2026 | 39,70 | 40,05 | +2,22% | 39,04 | 41,19 | 39,70 | 39,46 | 40,05 | 75 | 3.450.193 |
| 1/7/2026 | 39,90 | 39,18 | -2,76% | 39,01 | 39,96 | 39,45 | 39,18 | 39,44 | 91 | 3.428.578 |
| 30/6/2026 | 39,66 | 40,29 | -0,25% | 39,51 | 40,40 | 39,91 | 39,90 | 40,29 | 106 | 5.345.052 |
| 29/6/2026 | 40,25 | 40,39 | -1,97% | 40,25 | 42,40 | 40,66 | 40,39 | 40,80 | 65 | 2.834.110 |
| 26/6/2026 | 40,75 | 41,20 | +1,75% | 40,28 | 41,68 | 41,27 | 41,20 | 41,50 | 166 | 5.704.154 |
| 25/6/2026 | 40,30 | 40,49 | -0,66% | 39,53 | 41,30 | 40,76 | 40,49 | 41,11 | 124 | 3.786.954 |
| 24/6/2026 | 40,66 | 40,76 | +1,87% | 39,20 | 40,78 | 40,15 | 40,11 | 40,76 | 234 | 4.079.425 |
| 23/6/2026 | 39,00 | 40,01 | +4,88% | 38,49 | 40,25 | 39,75 | 39,87 | 40,01 | 96 | 4.480.699 |
| 22/6/2026 | 38,20 | 38,15 | -0,18% | 37,51 | 39,69 | 38,63 | 38,15 | 39,39 | 125 | 5.517.093 |
| 19/6/2026 | 38,01 | 38,22 | -1,16% | 37,54 | 38,62 | 38,10 | 38,22 | 38,62 | 262 | 4.104.152 |
| 18/6/2026 | 39,04 | 38,67 | -1,33% | 38,07 | 39,69 | 38,47 | 38,07 | 38,67 | 184 | 4.266.544 |
| 17/6/2026 | 39,40 | 39,19 | +1,53% | 38,60 | 40,38 | 39,53 | 38,51 | 39,19 | 106 | 4.190.678 |
| 16/6/2026 | 39,05 | 38,60 | -2,35% | 38,51 | 39,75 | 38,95 | 38,50 | 39,42 | 153 | 7.332.098 |
| 15/6/2026 | 39,38 | 39,53 | +1,26% | 38,81 | 40,79 | 39,74 | 39,06 | 39,53 | 132 | 5.310.251 |
| 12/6/2026 | 38,00 | 39,04 | -0,03% | 38,00 | 40,00 | 39,34 | 39,04 | 39,66 | 99 | 2.569.531 |
| 11/6/2026 | 38,05 | 39,05 | +2,76% | 38,05 | 39,67 | 38,73 | 39,05 | 39,67 | 159 | 5.047.730 |
| 10/6/2026 | 39,35 | 38,00 | -3,31% | 37,88 | 39,35 | 38,20 | 38,00 | 38,15 | 108 | 4.183.101 |
| 9/6/2026 | 38,59 | 39,30 | +1,84% | 38,59 | 39,53 | 39,22 | 39,03 | 39,30 | 96 | 4.302.619 |
| 8/6/2026 | 38,55 | 38,59 | +0,70% | 38,30 | 39,33 | 38,65 | 38,59 | 39,06 | 144 | 3.242.845 |
| 5/6/2026 | 39,55 | 38,32 | -2,12% | 38,32 | 40,72 | 38,93 | 38,32 | 39,35 | 98 | 3.551.178 |
| 3/6/2026 | 40,35 | 39,15 | -2,93% | 38,54 | 40,35 | 39,13 | 39,15 | 39,25 | 310 | 6.547.890 |
| 2/6/2026 | 39,80 | 40,33 | +0,32% | 39,65 | 40,99 | 40,41 | 40,33 | 40,99 | 71 | 3.414.677 |
| 1/6/2026 | 40,35 | 40,20 | +0,63% | 39,38 | 40,80 | 39,96 | 39,75 | 40,20 | 93 | 3.852.800 |
| 29/5/2026 | 41,60 | 39,95 | -3,08% | 39,95 | 41,60 | 40,18 | 39,95 | 40,81 | 203 | 6.104.053 |
| 28/5/2026 | 41,99 | 41,22 | -0,98% | 40,65 | 41,99 | 41,39 | 41,22 | 41,56 | 61 | 2.835.623 |
| 27/5/2026 | 41,91 | 41,63 | -0,64% | 41,18 | 43,22 | 41,75 | 41,42 | 41,63 | 159 | 5.604.157 |
| 26/5/2026 | 41,88 | 41,90 | -4,14% | 41,57 | 42,89 | 42,15 | 41,90 | 42,37 | 178 | 4.472.801 |
| 25/5/2026 | 41,61 | 43,71 | +5,12% | 41,20 | 43,79 | 42,81 | 42,51 | 43,71 | 159 | 4.834.051 |
| 22/5/2026 | 42,01 | 41,58 | -1,07% | 40,88 | 42,31 | 41,66 | 41,58 | 41,95 | 129 | 4.745.360 |
| 21/5/2026 | 42,74 | 42,03 | -1,68% | 41,58 | 43,40 | 42,17 | 42,03 | 42,62 | 81 | 4.094.756 |
| 20/5/2026 | 40,21 | 42,75 | +4,60% | 40,21 | 43,20 | 42,48 | 42,75 | 42,84 | 168 | 5.863.248 |
| 19/5/2026 | 41,15 | 40,87 | -1,92% | 40,00 | 41,47 | 40,61 | 40,32 | 40,88 | 78 | 2.989.312 |
| 18/5/2026 | 41,50 | 41,67 | +1,39% | 40,80 | 41,68 | 41,21 | 41,06 | 41,67 | 118 | 5.180.784 |
| 15/5/2026 | 40,15 | 41,10 | -2,10% | 40,15 | 41,87 | 41,24 | 41,10 | 41,81 | 275 | 4.883.658 |
| 14/5/2026 | 42,74 | 41,98 | +2,49% | 41,14 | 42,85 | 42,07 | 41,98 | 42,50 | 241 | 5.082.439 |
| 13/5/2026 | 43,01 | 40,96 | -6,55% | 40,96 | 43,99 | 41,99 | 40,96 | 41,36 | 228 | 5.489.038 |
| 12/5/2026 | 45,30 | 43,83 | -2,19% | 43,83 | 45,54 | 44,34 | 43,83 | 44,20 | 267 | 4.762.395 |
| 11/5/2026 | 47,50 | 44,81 | -6,27% | 44,79 | 47,60 | 45,84 | 44,81 | 45,52 | 186 | 7.275.741 |
| 8/5/2026 | 44,44 | 47,81 | +6,98% | 44,44 | 48,49 | 47,31 | 47,00 | 47,81 | 294 | 11.749.549 |
| 7/5/2026 | 44,83 | 44,69 | -1,54% | 44,50 | 46,31 | 44,74 | 44,20 | 44,69 | 92 | 5.020.912 |
| 6/5/2026 | 44,15 | 45,39 | +3,02% | 44,00 | 46,15 | 45,45 | 45,39 | 45,95 | 149 | 5.577.178 |
| 5/5/2026 | 43,20 | 44,06 | +2,94% | 43,20 | 44,30 | 43,73 | 44,06 | 44,30 | 193 | 5.431.297 |
| 4/5/2026 | 44,10 | 42,80 | -0,47% | 41,03 | 44,14 | 43,08 | 42,80 | 43,80 | 135 | 7.544.644 |
| 30/4/2026 | 43,15 | 43,00 | -1,15% | 43,00 | 44,39 | 43,27 | 43,00 | 44,39 | 200 | 12.874.271 |
| 29/4/2026 | 44,90 | 43,50 | -3,23% | 43,50 | 45,00 | 44,09 | 43,50 | 43,94 | 214 | 6.994.019 |
| 28/4/2026 | 46,10 | 44,95 | -3,66% | 44,46 | 46,13 | 45,05 | 44,95 | 45,59 | 112 | 5.406.022 |
| 27/4/2026 | 47,10 | 46,66 | -0,93% | 45,95 | 47,10 | 46,53 | 46,20 | 46,66 | 163 | 6.602.843 |
| 24/4/2026 | 46,73 | 47,10 | -1,24% | 46,70 | 47,85 | 47,20 | 47,10 | 47,55 | 96 | 6.221.685 |
| 23/4/2026 | 47,80 | 47,69 | -0,65% | 47,02 | 48,70 | 47,56 | 47,03 | 47,69 | 140 | 8.604.121 |
| 22/4/2026 | 50,14 | 48,00 | -3,11% | 48,00 | 50,14 | 48,64 | 48,00 | 48,51 | 202 | 10.269.963 |
| 20/4/2026 | 49,20 | 49,54 | +0,90% | 48,76 | 50,42 | 49,70 | 49,54 | 49,85 | 156 | 9.166.181 |
| 17/4/2026 | 47,50 | 49,10 | +1,15% | 47,50 | 51,25 | 50,01 | 49,10 | 49,61 | 200 | 11.153.064 |
| 16/4/2026 | 50,00 | 48,54 | -2,57% | 48,22 | 50,39 | 49,14 | 48,22 | 48,54 | 156 | 7.523.965 |
| 15/4/2026 | 49,09 | 49,82 | +2,79% | 48,48 | 49,85 | 49,17 | 49,44 | 49,83 | 252 | 8.802.045 |
| 14/4/2026 | 47,05 | 48,47 | +3,13% | 47,05 | 49,00 | 48,44 | 48,47 | 48,83 | 213 | 11.225.278 |
| 13/4/2026 | 46,78 | 47,00 | -1,55% | 45,79 | 47,11 | 46,39 | 46,42 | 47,00 | 132 | 8.717.875 |
| 10/4/2026 | 47,07 | 47,74 | -0,31% | 46,55 | 48,78 | 47,21 | 46,80 | 47,74 | 160 | 9.575.846 |
| 9/4/2026 | 46,10 | 47,89 | +2,02% | 46,00 | 48,51 | 47,59 | 47,27 | 47,89 | 369 | 10.075.860 |
| 8/4/2026 | 45,15 | 46,94 | +4,31% | 45,00 | 49,48 | 47,64 | 46,94 | 47,05 | 196 | 13.546.724 |
| 7/4/2026 | 44,15 | 45,00 | -1,27% | 43,55 | 45,00 | 44,25 | 44,24 | 45,00 | 81 | 4.226.028 |
| 6/4/2026 | 45,72 | 45,58 | -0,72% | 44,26 | 45,99 | 45,23 | 44,65 | 45,58 | 91 | 4.184.207 |
| 2/4/2026 | 45,64 | 45,91 | -0,17% | 43,20 | 46,20 | 44,77 | 45,05 | 45,91 | 140 | 4.701.746 |
| 1/4/2026 | 45,30 | 45,99 | +1,46% | 44,21 | 46,95 | 45,82 | 45,06 | 45,99 | 157 | 6.836.718 |
| 31/3/2026 | 42,40 | 45,33 | +6,73% | 42,40 | 45,33 | 44,16 | 44,48 | 45,33 | 155 | 7.088.744 |
| 30/3/2026 | 43,34 | 42,47 | +0,09% | 42,35 | 43,59 | 42,77 | 42,47 | 43,02 | 127 | 4.790.406 |
| 27/3/2026 | 44,00 | 42,43 | -3,26% | 42,07 | 44,00 | 42,76 | 42,43 | 42,91 | 178 | 7.005.696 |
| 26/3/2026 | 45,02 | 43,86 | -2,53% | 43,68 | 45,71 | 44,21 | 43,70 | 43,86 | 101 | 3.979.033 |
| 25/3/2026 | 44,73 | 45,00 | +0,67% | 44,73 | 46,41 | 45,48 | 45,00 | 45,26 | 127 | 7.391.940 |
| 24/3/2026 | 45,00 | 44,70 | -0,67% | 43,50 | 45,00 | 44,16 | 44,26 | 44,70 | 82 | 4.394.259 |
| 23/3/2026 | 41,17 | 45,00 | +13,92% | 40,70 | 45,14 | 44,07 | 45,00 | 45,13 | 226 | 12.890.890 |
| 20/3/2026 | 42,35 | 39,50 | -4,13% | 39,50 | 42,35 | 40,35 | 39,50 | 41,20 | 153 | 7.135.478 |
| 19/3/2026 | 41,65 | 41,20 | -2,67% | 39,56 | 43,02 | 41,38 | 40,50 | 41,20 | 159 | 8.082.587 |
| 18/3/2026 | 42,99 | 42,33 | -1,42% | 41,65 | 42,99 | 42,19 | 42,08 | 42,33 | 114 | 5.915.162 |
| 17/3/2026 | 42,85 | 42,94 | +0,44% | 41,65 | 44,00 | 43,06 | 42,50 | 42,94 | 90 | 5.421.769 |
| 16/3/2026 | 41,65 | 42,75 | +2,15% | 41,65 | 44,00 | 42,68 | 42,75 | 43,14 | 162 | 10.103.650 |
| 13/3/2026 | 42,95 | 41,85 | -1,65% | 41,15 | 43,63 | 42,48 | 41,40 | 41,85 | 117 | 3.984.935 |
| 12/3/2026 | 44,90 | 42,55 | -4,53% | 42,55 | 44,90 | 43,10 | 42,55 | 43,23 | 146 | 8.871.612 |
| 11/3/2026 | 45,75 | 44,57 | -1,11% | 44,57 | 45,83 | 44,79 | 44,57 | 45,01 | 120 | 5.285.867 |
| 10/3/2026 | 43,50 | 45,07 | +3,35% | 42,15 | 46,57 | 45,10 | 44,93 | 45,78 | 230 | 9.692.266 |
| 9/3/2026 | 43,00 | 43,61 | +0,46% | 42,01 | 44,29 | 43,09 | 43,44 | 44,12 | 203 | 11.483.739 |
| 6/3/2026 | 44,47 | 43,41 | -2,45% | 43,14 | 44,60 | 43,79 | 43,00 | 43,85 | 332 | 9.652.993 |
| 5/3/2026 | 47,95 | 44,50 | -6,59% | 44,50 | 47,95 | 45,48 | 44,50 | 45,15 | 432 | 16.767.310 |