Skip to main content
logo
Duolingo, Inc. (BVMF:DUOL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.72
-0.09 (-0.32%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3

BVMF:DUOL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202626.3727.7226.3727.7227.725.12%45
Nov 5, 202628.1628.1626.3726.3726.37-5.42%716
Nov 4, 202626.1329.6026.0027.8827.8826.04%132,234
Nov 3, 202622.7423.1621.3922.1222.12-1.07%30,130
Oct 30, 202622.6422.6421.9122.3622.36-1.32%27,887
Oct 29, 202621.9922.7821.9922.6622.660.98%40,575
Oct 28, 202622.7822.7822.2422.4422.44-4.83%118
Oct 27, 202623.1823.5823.0823.5823.581.38%201
Oct 26, 202624.5024.5022.7323.2623.264.21%24,493
Oct 23, 202622.2422.9022.2422.3222.320.36%1,515
Oct 22, 202622.5422.5522.2422.2422.242.11%1,022
Oct 21, 202621.7821.7821.7821.7821.78-1.13%400
Oct 20, 202622.3522.3522.0322.0322.03-1.43%229
Oct 19, 202622.2222.3521.8222.3522.35-1.46%1,638
Oct 16, 202623.4723.4722.6822.6822.68-2.07%321
Oct 15, 202623.0523.1623.0523.1623.166.34%1,200
Oct 14, 202622.0222.0221.4021.7821.78-1.63%1,894
Oct 13, 202623.4223.4222.1422.1422.14-5.47%761
Oct 9, 202623.6623.6623.4223.4223.42-0.85%746
Oct 8, 202624.1224.1223.5223.6223.62-1.09%42
Oct 7, 202622.3023.8822.3023.8823.884.92%414
Oct 6, 202622.8822.8822.7622.7622.76-0.61%3
Oct 5, 202622.5022.9222.5022.9022.90-2.80%38
Oct 2, 202623.7523.7523.5623.5623.560.21%828
Oct 1, 202623.5123.5123.5123.5123.512.04%2
Sep 30, 202623.2423.2723.0423.0423.04-0.69%17
Sep 29, 202622.1323.2022.1323.2023.205.89%208
Sep 28, 202622.5022.5021.9121.9121.91-5.97%1,063
Sep 25, 202623.6823.6823.3023.3023.30-2.47%33
Sep 24, 202623.2224.5223.2223.8923.890.29%65
Sep 23, 202623.5823.8423.5623.8223.821.02%42
Sep 22, 202624.3024.3023.5223.5823.58-1.75%10,568
Sep 21, 202624.0024.0024.0024.0024.004.35%2
Sep 18, 202623.5323.5323.0023.0023.00-2.25%502
Sep 17, 202623.5323.5323.5323.5323.53-2.12%1
Sep 16, 202624.7324.7324.0424.0424.04-1.80%65
Sep 15, 202624.7724.7724.4824.4824.48-0.16%24
Sep 14, 202623.8024.7123.7624.5224.525.46%661
Sep 11, 202623.0523.2723.0523.2523.251.35%10,048
Sep 10, 202622.5323.0822.5322.9422.942.87%88
Sep 9, 202623.6623.6622.3022.3022.30-4.78%626
Sep 8, 202624.4424.4422.8423.4223.42-6.17%2,552
Sep 4, 202625.0025.1424.9224.9624.96-2.92%521
Sep 3, 202625.5525.7125.0325.7125.711.22%9,032
Sep 2, 202625.8025.8024.7525.4025.40-0.55%35
Sep 1, 202623.8028.6823.8025.5425.548.40%8,572
Aug 31, 202623.4023.8023.4023.5623.56-1.17%43
Aug 28, 202623.9523.9623.8423.8423.843.83%78
Aug 27, 202623.5923.5922.9622.9622.962.64%4
Aug 26, 202622.4922.4922.3722.3722.37-4.40%363