DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.55	11.73	11.25	11.34	11.34	-1.82%	718,214
Mar 12, 2026	11.72	11.94	11.49	11.55	11.55	-3.83%	1,046,685
Mar 11, 2026	11.97	12.17	11.76	12.01	12.01	0.25%	757,615
Mar 10, 2026	11.54	12.11	11.51	11.98	11.98	3.28%	1,122,737
Mar 9, 2026	11.43	11.64	11.22	11.60	11.60	-0.09%	676,100
Mar 6, 2026	11.54	11.72	11.34	11.61	11.61	-1.78%	798,825
Mar 5, 2026	12.07	12.26	11.64	11.82	11.82	-2.88%	1,156,102
Mar 4, 2026	12.10	12.27	11.91	12.17	12.17	1.93%	881,182
Mar 3, 2026	12.04	12.16	11.62	11.94	11.94	-4.78%	1,743,935
Mar 2, 2026	11.86	12.57	11.71	12.54	12.54	2.45%	891,328
Feb 27, 2026	12.50	12.59	12.18	12.24	12.24	-3.77%	1,254,493
Feb 26, 2026	12.56	12.75	12.48	12.72	12.72	1.11%	532,308
Feb 25, 2026	12.47	12.84	12.36	12.58	12.58	1.45%	705,171
Feb 24, 2026	12.41	12.48	12.20	12.40	12.40	-0.08%	779,291
Feb 23, 2026	13.28	13.29	12.32	12.41	12.41	-7.32%	920,195
Feb 20, 2026	12.88	13.49	12.77	13.39	13.39	3.24%	1,084,489
Feb 19, 2026	12.45	13.02	12.25	12.97	12.97	4.01%	1,235,700
Feb 18, 2026	12.00	12.60	11.95	12.47	12.47	5.23%	1,045,501
Feb 17, 2026	11.90	12.04	11.68	11.85	11.85	-1.00%	929,749
Feb 13, 2026	12.01	12.28	11.84	11.97	11.97	-0.99%	1,446,522
Feb 12, 2026	12.74	12.95	11.87	12.09	12.09	-5.69%	2,036,325
Feb 11, 2026	13.12	13.21	12.60	12.82	12.82	-2.14%	932,165
Feb 10, 2026	13.15	13.47	13.01	13.10	13.10	-0.68%	918,585
Feb 9, 2026	13.14	13.45	13.05	13.19	13.19	0.08%	1,059,733
Feb 6, 2026	12.96	13.36	12.84	13.18	13.18	2.81%	1,081,159
Feb 5, 2026	12.76	13.07	12.41	12.82	12.82	-0.85%	1,717,267
Feb 4, 2026	13.14	13.19	12.50	12.93	12.93	-2.05%	2,173,827
Feb 3, 2026	13.67	13.67	12.77	13.20	13.20	-4.49%	2,544,232
Feb 2, 2026	13.36	13.96	13.31	13.82	13.82	2.67%	1,612,217
Jan 30, 2026	13.95	14.17	13.37	13.46	13.46	-4.13%	1,362,047
Jan 29, 2026	14.49	14.72	13.89	14.04	14.04	-2.90%	814,744
Jan 28, 2026	14.59	14.72	14.30	14.46	14.46	-0.55%	683,113
Jan 27, 2026	14.82	14.84	14.44	14.54	14.54	-1.29%	496,398
Jan 26, 2026	14.38	14.84	14.29	14.73	14.73	2.36%	1,104,821
Jan 23, 2026	13.87	14.54	13.68	14.39	14.39	3.30%	1,254,077
Jan 22, 2026	13.71	14.19	13.65	13.93	13.93	3.11%	2,014,719
Jan 21, 2026	13.57	13.90	13.27	13.51	13.51	0.07%	863,238
Jan 20, 2026	13.77	13.86	13.45	13.50	13.50	-3.91%	1,217,389
Jan 16, 2026	14.59	14.66	13.91	14.05	14.05	-3.70%	1,236,835
Jan 15, 2026	14.32	14.88	14.22	14.59	14.59	2.60%	1,155,414
Jan 14, 2026	14.25	14.25	13.95	14.22	14.22	-0.91%	904,941
Jan 13, 2026	14.53	14.61	14.15	14.35	14.35	-1.17%	964,686
Jan 12, 2026	14.30	14.60	14.07	14.52	14.52	1.33%	888,444
Jan 9, 2026	14.65	14.79	14.30	14.33	14.33	-1.78%	745,808
Jan 8, 2026	14.92	15.10	14.58	14.59	14.59	-2.60%	1,151,763
Jan 7, 2026	15.20	15.29	14.52	14.98	14.98	-1.06%	1,458,366
Jan 6, 2026	14.77	15.55	14.73	15.14	15.14	2.51%	1,903,734
Jan 5, 2026	14.16	14.97	14.14	14.77	14.77	4.98%	1,498,946
Jan 2, 2026	14.27	14.43	13.96	14.07	14.07	-0.50%	1,020,175
Dec 31, 2025	14.30	14.37	14.09	14.14	14.14	-1.19%	1,233,133