RENT3
CEDEAR ARSLOCALIZA RENT A CAR S.A. · RENT3 · B3
ISIN: ARCAVA4601S2 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
5575.00
-150.00
-2.62%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5605.00
Mínimo 5565.00
Máximo 5615.00
Volumen 43257
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 5605.00 | 5615.00 | 5565.00 | 5575.00 | 43257 |
| 08/09/2026 | 5850.00 | 5850.00 | 5725.00 | 5725.00 | 27990 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 5650.00 | 0 |
| 04/09/2026 | 5495.00 | 5780.00 | 5495.00 | 5650.00 | 9026 |
| 03/09/2026 | 5850.00 | 5930.00 | 5790.00 | 5790.00 | 1812 |
| 02/09/2026 | 5415.00 | 5740.00 | 5415.00 | 5645.00 | 42717 |
| 01/09/2026 | 5465.00 | 5485.00 | 5420.00 | 5420.00 | 17017 |
| 31/08/2026 | 5485.00 | 5495.00 | 5425.00 | 5465.00 | 18364 |
| 28/08/2026 | 5360.00 | 5440.00 | 5360.00 | 5440.00 | 43 |
| 27/08/2026 | 5480.00 | 5480.00 | 5420.00 | 5435.00 | 106 |
| 26/08/2026 | 5645.00 | 5665.00 | 5490.00 | 5555.00 | 15070 |
| 25/08/2026 | 5275.00 | 5565.00 | 5275.00 | 5550.00 | 2275 |
| 24/08/2026 | 5270.00 | 5350.00 | 5030.00 | 5030.00 | 763 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 4912.50 | 0 |
| 20/08/2026 | 4937.50 | 4937.50 | 4820.00 | 4912.50 | 405 |
| 19/08/2026 | 5010.00 | 5010.00 | 4967.50 | 4975.00 | 7514 |
| 18/08/2026 | 5000.00 | 5030.00 | 4910.00 | 5025.00 | 971 |
| 14/08/2026 | 5230.00 | 5230.00 | 5050.00 | 5050.00 | 312 |
| 13/08/2026 | 5360.00 | 5360.00 | 5245.00 | 5265.00 | 19 |
| 12/08/2026 | 5600.00 | 5600.00 | 5285.00 | 5290.00 | 953 |
| 11/08/2026 | 5610.00 | 5610.00 | 5275.00 | 5350.00 | 4581 |
| 10/08/2026 | 5695.00 | 5695.00 | 5570.00 | 5660.00 | 193 |
| 07/08/2026 | 5775.00 | 5860.00 | 5775.00 | 5860.00 | 883 |
| 06/08/2026 | 5935.00 | 5935.00 | 5935.00 | 5935.00 | 1 |
| 05/08/2026 | 6005.00 | 6155.00 | 6005.00 | 6015.00 | 487 |
| 04/08/2026 | 6010.00 | 6010.00 | 6005.00 | 6005.00 | 585 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 5915.00 | 0 |
| 31/07/2026 | 5915.00 | 5915.00 | 5915.00 | 5915.00 | 3 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 5820.00 | 0 |
| 29/07/2026 | 5820.00 | 5830.00 | 5820.00 | 5820.00 | 9 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 5900.00 | 0 |
| 27/07/2026 | 5900.00 | 5900.00 | 5900.00 | 5900.00 | 2 |
| 24/07/2026 | 5875.00 | 5875.00 | 5820.00 | 5820.00 | 347 |
| 23/07/2026 | 5710.00 | 5775.00 | 5645.00 | 5645.00 | 459 |
| 22/07/2026 | 5785.00 | 5785.00 | 5760.00 | 5760.00 | 491 |
| 21/07/2026 | 5705.00 | 5710.00 | 5705.00 | 5710.00 | 811 |
| 20/07/2026 | 5800.00 | 5850.00 | 5760.00 | 5760.00 | 26 |
| 17/07/2026 | 5945.00 | 5950.00 | 5860.00 | 5870.00 | 1981 |
| 16/07/2026 | 6115.00 | 6125.00 | 6015.00 | 6015.00 | 110 |
| 15/07/2026 | 6265.00 | 6265.00 | 6265.00 | 6265.00 | 9 |
| 14/07/2026 | 6180.00 | 6180.00 | 6180.00 | 6180.00 | 1 |
| 13/07/2026 | 6200.00 | 6220.00 | 6200.00 | 6220.00 | 88 |
| 10/07/2026 | 6180.00 | 6180.00 | 6180.00 | 6180.00 | 11 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 5975.00 | 0 |
| 07/07/2026 | 5960.00 | 5980.00 | 5960.00 | 5975.00 | 5 |
| 06/07/2026 | 6155.00 | 6235.00 | 6155.00 | 6220.00 | 7131 |
| 03/07/2026 | 6270.00 | 6270.00 | 6270.00 | 6270.00 | 3 |
| 02/07/2026 | 6150.00 | 6420.00 | 6150.00 | 6250.00 | 1822 |
| 01/07/2026 | 6220.00 | 6245.00 | 6220.00 | 6235.00 | 902 |
| 30/06/2026 | 6130.00 | 6550.00 | 6130.00 | 6290.00 | 4553 |