Duolingo, Inc. (BVMF:DUOL34)
Brazil · Delayed Price · Currency is BRL 23.89
+0.07 (0.29%)
At close: Sep 24, 2026
BVMF:DUOL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.22 | 24.52 | 23.22 | 23.89 | 23.89 | 0.29% | 65 |
| Sep 23, 2026 | 23.58 | 23.84 | 23.56 | 23.82 | 23.82 | 1.02% | 42 |
| Sep 22, 2026 | 24.30 | 24.30 | 23.52 | 23.58 | 23.58 | -1.75% | 10,568 |
| Sep 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 2 |
| Sep 18, 2026 | 23.53 | 23.53 | 23.00 | 23.00 | 23.00 | -2.25% | 502 |
| Sep 17, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.12% | 1 |
| Sep 16, 2026 | 24.73 | 24.73 | 24.04 | 24.04 | 24.04 | -1.80% | 65 |
| Sep 15, 2026 | 24.77 | 24.77 | 24.48 | 24.48 | 24.48 | -0.16% | 24 |
| Sep 14, 2026 | 23.80 | 24.71 | 23.76 | 24.52 | 24.52 | 5.46% | 661 |
| Sep 11, 2026 | 23.05 | 23.27 | 23.05 | 23.25 | 23.25 | 1.35% | 10,048 |
| Sep 10, 2026 | 22.53 | 23.08 | 22.53 | 22.94 | 22.94 | 2.87% | 88 |
| Sep 9, 2026 | 23.66 | 23.66 | 22.30 | 22.30 | 22.30 | -4.78% | 626 |
| Sep 8, 2026 | 24.44 | 24.44 | 22.84 | 23.42 | 23.42 | -6.17% | 2,552 |
| Sep 4, 2026 | 25.00 | 25.14 | 24.92 | 24.96 | 24.96 | -2.92% | 521 |
| Sep 3, 2026 | 25.55 | 25.71 | 25.03 | 25.71 | 25.71 | 1.22% | 9,032 |
| Sep 2, 2026 | 25.80 | 25.80 | 24.75 | 25.40 | 25.40 | -0.55% | 35 |
| Sep 1, 2026 | 23.80 | 28.68 | 23.80 | 25.54 | 25.54 | 8.40% | 8,572 |
| Aug 31, 2026 | 23.40 | 23.80 | 23.40 | 23.56 | 23.56 | -1.17% | 43 |
| Aug 28, 2026 | 23.95 | 23.96 | 23.84 | 23.84 | 23.84 | 3.83% | 78 |
| Aug 27, 2026 | 23.59 | 23.59 | 22.96 | 22.96 | 22.96 | 2.64% | 4 |
| Aug 26, 2026 | 22.49 | 22.49 | 22.37 | 22.37 | 22.37 | -4.40% | 363 |
| Aug 25, 2026 | 23.57 | 23.60 | 23.30 | 23.40 | 23.40 | -0.93% | 376 |
| Aug 24, 2026 | 23.90 | 23.90 | 23.62 | 23.62 | 23.62 | -0.17% | 536 |
| Aug 21, 2026 | 23.94 | 23.94 | 23.60 | 23.66 | 23.66 | -0.17% | 10 |
| Aug 20, 2026 | 23.84 | 23.84 | 23.66 | 23.70 | 23.70 | -0.88% | 52 |
| Aug 19, 2026 | 23.38 | 23.92 | 23.38 | 23.91 | 23.91 | 14.18% | 338 |
| Aug 17, 2026 | 22.10 | 22.10 | 20.84 | 20.94 | 20.94 | -5.25% | 194 |
| Aug 14, 2026 | 23.14 | 23.22 | 22.03 | 22.10 | 22.10 | -6.44% | 533 |
| Aug 13, 2026 | 22.31 | 23.62 | 22.31 | 23.62 | 23.62 | 9.40% | 785 |
| Aug 12, 2026 | 21.84 | 21.84 | 21.00 | 21.59 | 21.59 | -0.69% | 107 |
| Aug 11, 2026 | 21.63 | 21.88 | 21.63 | 21.74 | 21.74 | 0.56% | 332 |
| Aug 10, 2026 | 20.80 | 21.62 | 20.58 | 21.62 | 21.62 | 3.94% | 613 |
| Aug 7, 2026 | 19.56 | 20.80 | 19.56 | 20.80 | 20.80 | 7.44% | 1,096 |
| Aug 6, 2026 | 22.99 | 22.99 | 18.26 | 19.36 | 19.36 | -10.70% | 8,195 |
| Aug 5, 2026 | 21.84 | 21.84 | 21.60 | 21.68 | 21.68 | -0.73% | 85 |
| Aug 4, 2026 | 21.00 | 21.84 | 20.54 | 21.84 | 21.84 | -0.73% | 834 |
| Aug 3, 2026 | 21.62 | 22.00 | 21.62 | 22.00 | 22.00 | 3.58% | 207 |
| Jul 31, 2026 | 21.16 | 21.24 | 21.16 | 21.24 | 21.24 | 1.24% | 238 |
| Jul 30, 2026 | 21.84 | 21.84 | 20.54 | 20.98 | 20.98 | -6.88% | 148 |
| Jul 29, 2026 | 22.40 | 22.53 | 22.40 | 22.53 | 22.53 | 0.13% | 53 |
| Jul 28, 2026 | 22.34 | 22.50 | 22.34 | 22.50 | 22.50 | 15.56% | 383 |
| Jul 24, 2026 | 18.84 | 19.47 | 18.84 | 19.47 | 19.47 | 1.78% | 1,007 |
| Jul 23, 2026 | 18.80 | 19.18 | 18.80 | 19.13 | 19.13 | 0.47% | 143 |
| Jul 22, 2026 | 19.81 | 19.81 | 19.04 | 19.04 | 19.04 | -5.74% | 3,022 |
| Jul 21, 2026 | 20.04 | 20.20 | 19.75 | 20.20 | 20.20 | -5.43% | 239 |
| Jul 20, 2026 | 21.60 | 21.70 | 21.36 | 21.36 | 21.36 | 0.47% | 356 |
| Jul 17, 2026 | 20.50 | 21.39 | 20.50 | 21.26 | 21.26 | 3.51% | 706 |
| Jul 16, 2026 | 20.84 | 20.84 | 20.51 | 20.54 | 20.54 | -1.44% | 114 |
| Jul 15, 2026 | 20.65 | 21.10 | 20.65 | 20.84 | 20.84 | 1.96% | 149 |
| Jul 14, 2026 | 21.34 | 21.34 | 20.44 | 20.44 | 20.44 | -3.22% | 292 |