LOCALIZA ON NM - Price History
Monthly price history for RENT3.SA (LOCALIZA ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$48.52 | R$48.52 |
| April 2024 | R$49.03 | R$49.03 |
| March 2024 | R$54.28 | R$54.68 |
| February 2024 | R$52.61 | R$53 |
| January 2024 | R$53.73 | R$54.12 |
| December 2023 | R$63.14 | R$63.60 |
| November 2023 | R$59.25 | R$60.04 |
| October 2023 | R$50.20 | R$50.87 |
| September 2023 | R$57.79 | R$58.56 |
| August 2023 | R$61.53 | R$63.25 |
| July 2023 | R$65.39 | R$67.22 |
| June 2023 | R$66.64 | R$68.50 |
| May 2023 | R$60.05 | R$62.04 |
| April 2023 | R$56.14 | R$58.01 |
| March 2023 | R$51.68 | R$53.40 |
| February 2023 | R$53.32 | R$55.49 |
| January 2023 | R$56.90 | R$59.21 |
| December 2022 | R$51.12 | R$53.20 |
| November 2022 | R$57.36 | R$60.10 |
| October 2022 | R$67.33 | R$70.54 |
| September 2022 | R$58.31 | R$61.09 |
| August 2022 | R$57.71 | R$60.82 |
| July 2022 | R$54.67 | R$57.61 |
| June 2022 | R$49.73 | R$52.41 |
| May 2022 | R$54.40 | R$57.52 |
| April 2022 | R$50.07 | R$52.94 |
| March 2022 | R$57.49 | R$61.10 |
| February 2022 | R$54 | R$57.52 |
| January 2022 | R$55.01 | R$58.60 |
| December 2021 | R$49.75 | R$53 |
| November 2021 | R$47.87 | R$51.11 |
| October 2021 | R$42.43 | R$45.30 |
| September 2021 | R$51.02 | R$54.47 |
| August 2021 | R$51.85 | R$55.46 |
| July 2021 | R$58.10 | R$62.15 |
| June 2021 | R$59.83 | R$64 |
| May 2021 | R$58.48 | R$62.65 |
| April 2021 | R$60.02 | R$64.30 |
| March 2021 | R$55.73 | R$59.73 |
| February 2021 | R$54.04 | R$58 |
| January 2021 | R$59.52 | R$63.88 |
| December 2020 | R$64.24 | R$68.95 |
| November 2020 | R$62.55 | R$67.22 |
| October 2020 | R$56.46 | R$60.68 |
| September 2020 | R$52.73 | R$56.67 |
| August 2020 | R$44.80 | R$48.23 |
| July 2020 | R$47.30 | R$50.92 |
| June 2020 | R$38 | R$40.91 |
| May 2020 | R$35.67 | R$38.48 |
| April 2020 | R$31.70 | R$34.19 |
| March 2020 | R$24.38 | R$26.30 |
| February 2020 | R$45.80 | R$49.54 |
| January 2020 | R$49.58 | R$53.63 |
| December 2019 | R$43.83 | R$47.41 |
| November 2019 | R$39.57 | R$45.04 |
| October 2019 | R$37.94 | R$43.18 |
| September 2019 | R$39.94 | R$45.46 |
| August 2019 | R$41.23 | R$47.04 |
| July 2019 | R$38.57 | R$44 |
| June 2019 | R$35.92 | R$40.98 |
| May 2019 | R$33.25 | R$38.04 |
| April 2019 | R$31.64 | R$36.20 |
| March 2019 | R$28.89 | R$33.06 |
| February 2019 | R$30.10 | R$34.55 |
| January 2019 | R$29.01 | R$33.30 |
| December 2018 | R$25.92 | R$29.75 |
| November 2018 | R$23.38 | R$26.91 |
| October 2018 | R$24.98 | R$28.75 |
| September 2018 | R$19.76 | R$22.75 |
| August 2018 | R$18.64 | R$21.53 |
| July 2018 | R$20.57 | R$23.75 |
| June 2018 | R$20.55 | R$23.73 |
| May 2018 | R$21.35 | R$24.73 |
| April 2018 | R$24.08 | R$27.89 |
| March 2018 | R$24.80 | R$28.72 |
| February 2018 | R$22.34 | R$25.94 |
| January 2018 | R$22.21 | R$25.78 |
| December 2017 | R$19 | R$22.06 |
| November 2017 | R$17.20 | R$20.03 |
| October 2017 | R$16.56 | R$57.87 |
| September 2017 | R$16.52 | R$57.71 |
| August 2017 | R$16.99 | R$59.55 |
| July 2017 | R$14.81 | R$51.90 |
| June 2017 | R$12.83 | R$45.15 |
| May 2017 | R$12.35 | R$43.48 |
| April 2017 | R$12.80 | R$47.30 |
| March 2017 | R$11.28 | R$41.67 |
| February 2017 | R$10.37 | R$38.53 |
| January 2017 | R$9.92 | R$36.85 |
| December 2016 | R$9.21 | R$34.22 |
| November 2016 | R$9.26 | R$34.66 |
| October 2016 | R$10.59 | R$39.63 |
| September 2016 | R$10.56 | R$39.66 |
| August 2016 | R$10.68 | R$40.31 |
| July 2016 | R$10.68 | R$40.30 |
| June 2016 | R$9.14 | R$34.50 |
| May 2016 | R$8.76 | R$33.25 |
| April 2016 | R$8.70 | R$33 |
| March 2016 | R$7.83 | R$29.72 |
| February 2016 | R$6.02 | R$22.99 |
| January 2016 | R$5.74 | R$21.93 |
| December 2015 | R$6.46 | R$24.82 |
| November 2015 | R$6.86 | R$26.57 |
| October 2015 | R$6.71 | R$26 |
| September 2015 | R$6.31 | R$24.44 |
| August 2015 | R$5.75 | R$22.41 |
| July 2015 | R$7.21 | R$28.10 |
| June 2015 | R$7.87 | R$30.69 |
| May 2015 | R$8.16 | R$31.95 |
| April 2015 | R$8.92 | R$35.12 |
| March 2015 | R$9.15 | R$36.30 |
| February 2015 | R$8.80 | R$35 |
| January 2015 | R$8.77 | R$34.90 |
| December 2014 | R$8.95 | R$35.71 |
| November 2014 | R$8.77 | R$35 |
| October 2014 | R$8.95 | R$35.72 |
| September 2014 | R$8.90 | R$35.49 |
| August 2014 | R$9.96 | R$39.85 |
| July 2014 | R$9.03 | R$36.12 |
| June 2014 | R$9.09 | R$36.44 |
| May 2014 | R$8.86 | R$35.50 |
| April 2014 | R$8.26 | R$33.30 |
| March 2014 | R$8.19 | R$33.20 |
| February 2014 | R$7.67 | R$31.16 |
| January 2014 | R$7.50 | R$30.50 |
| December 2013 | R$8.17 | R$33.28 |
| November 2013 | R$8.27 | R$33.79 |
| October 2013 | R$8.94 | R$36.50 |
| September 2013 | R$7.78 | R$33 |
| August 2013 | R$7.33 | R$31.15 |
| July 2013 | R$7.65 | R$32.50 |
| June 2013 | R$7.42 | R$31.60 |
| May 2013 | R$7.71 | R$32.92 |
| April 2013 | R$7.92 | R$35.50 |
| March 2013 | R$8.04 | R$36.10 |
| February 2013 | R$8.35 | R$37.54 |
| January 2013 | R$8.14 | R$36.60 |
| December 2012 | R$8.32 | R$37.50 |
| November 2012 | R$7.88 | R$35.55 |
| October 2012 | R$7.90 | R$35.60 |
| September 2012 | R$7.88 | R$35.60 |
| August 2012 | R$7.90 | R$35.80 |
| July 2012 | R$7.34 | R$33.23 |
| June 2012 | R$6.68 | R$30.35 |
| May 2012 | R$7.02 | R$32 |
| April 2012 | R$7.12 | R$32.55 |
| March 2012 | R$7.31 | R$33.60 |
| February 2012 | R$6.88 | R$31.72 |
| January 2012 | R$6.23 | R$28.69 |
| December 2011 | R$5.52 | R$25.60 |
| November 2011 | R$5.91 | R$27.40 |
| October 2011 | R$5.60 | R$25.95 |
| September 2011 | R$5.36 | R$24.90 |
| August 2011 | R$5.94 | R$27.68 |
| July 2011 | R$5.39 | R$25.14 |
| June 2011 | R$5.96 | R$27.90 |
| May 2011 | R$5.62 | R$26.30 |
| April 2011 | R$5.74 | R$27 |
| March 2011 | R$5.54 | R$26.20 |
| February 2011 | R$4.96 | R$23.50 |
| January 2011 | R$5.28 | R$25.05 |
| December 2010 | R$5.64 | R$26.90 |
| November 2010 | R$5.90 | R$28.16 |
| October 2010 | R$5.90 | R$28.15 |
| September 2010 | R$5.96 | R$28.45 |
| August 2010 | R$5.12 | R$24.50 |
| July 2010 | R$5.09 | R$24.32 |
| June 2010 | R$4.38 | R$20.95 |
| May 2010 | R$3.98 | R$19.10 |
| April 2010 | R$4.06 | R$19.50 |
| March 2010 | R$3.91 | R$18.80 |
| February 2010 | R$4.08 | R$19.70 |
| January 2010 | R$4.09 | R$19.74 |
| December 2009 | R$4.01 | R$19.32 |
| November 2009 | R$4.06 | R$19.60 |
| October 2009 | R$3.84 | R$18.50 |
| September 2009 | R$3.67 | R$17.71 |
| August 2009 | R$3.47 | R$16.80 |
| July 2009 | R$3.14 | R$15.18 |
| June 2009 | R$2.50 | R$12.10 |
| May 2009 | R$2.53 | R$12.31 |
| April 2009 | R$2.32 | R$11.25 |
| March 2009 | R$1.66 | R$8.11 |
| February 2009 | R$1.63 | R$8 |
| January 2009 | R$1.67 | R$8.20 |
| December 2008 | R$1.45 | R$7.10 |
| November 2008 | R$1.36 | R$6.69 |
| October 2008 | R$1.75 | R$8.65 |
| September 2008 | R$2 | R$9.92 |
| August 2008 | R$3.30 | R$16.40 |
| July 2008 | R$3.71 | R$18.40 |
| June 2008 | R$3.56 | R$17.70 |
| May 2008 | R$4.32 | R$21.50 |
| April 2008 | R$4.32 | R$21.50 |
| March 2008 | R$3.31 | R$16.71 |
| February 2008 | R$3.93 | R$19.90 |
| January 2008 | R$3.17 | R$16.05 |
| December 2007 | R$3.73 | R$18.89 |
| November 2007 | R$3.52 | R$17.85 |
| October 2007 | R$3.94 | R$20 |
| September 2007 | R$3.68 | R$18.70 |
| August 2007 | R$3.83 | R$19.50 |
| July 2007 | R$3.80 | R$19.35 |
| June 2007 | R$4.26 | R$21.75 |
| May 2007 | R$4.30 | R$22 |
| April 2007 | R$4.08 | R$20.85 |
| March 2007 | R$4.11 | R$63.05 |
| February 2007 | R$3.63 | R$56 |
| January 2007 | R$4.17 | R$64.25 |
| December 2006 | R$4.16 | R$64.25 |
| November 2006 | R$3.59 | R$55.49 |
| October 2006 | R$3.45 | R$53.30 |
| September 2006 | R$2.91 | R$45.10 |
| August 2006 | R$2.88 | R$44.69 |
| July 2006 | R$2.93 | R$45.35 |
| June 2006 | R$2.68 | R$41.50 |
| May 2006 | R$2.45 | R$38 |
| April 2006 | R$2.84 | R$44 |
| March 2006 | R$2.37 | R$36.80 |
| February 2006 | R$2.37 | R$36.97 |
| January 2006 | R$2.30 | R$35.90 |
| December 2005 | R$1.82 | R$28.63 |
| November 2005 | R$1.50 | R$23.60 |
| October 2005 | R$1.23 | R$19.30 |
| September 2005 | R$1.18 | R$18.50 |
| August 2005 | R$1.03 | R$16.20 |
| July 2005 | R$0.88 | R$13.80 |
| June 2005 | R$0.79 | R$12.60 |
| May 2005 | R$0.69 | R$11.05 |
RENT3.SA
Price: R$48.52
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 87.17%
Payout Ratio Range:
Dividend Per Share: 1.53 BRL
Earnings Per Share: 1.76 BRL
P/E Ratio: 33.99
Exchange: SAO
Sector: Industrials
Industry: Rental & Leasing Services
Market Capitalization: 51.3 billion
Average Dividend Frequency: 9
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%