Skip to main content
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
10.79
+0.15 (1.36%)
Nov 21, 2024, 10:44 AM EST - Market open

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.8011.0510.6010.6410.64-1.48%1,445,479
Nov 19, 202410.5711.0710.3910.8010.802.18%2,170,241
Nov 18, 20249.8510.619.8210.5710.576.88%2,056,327
Nov 15, 202410.3010.359.609.899.89-3.04%2,338,707
Nov 14, 202410.8011.789.9910.2010.2012.83%11,473,305
Nov 13, 20249.459.739.029.049.04-3.32%3,050,870
Nov 12, 20248.529.478.459.359.358.09%2,911,818
Nov 11, 20248.428.658.378.658.652.98%854,704
Nov 8, 20248.398.488.328.408.400.12%860,082
Nov 7, 20248.688.708.368.398.39-2.89%596,529
Nov 6, 20248.518.678.388.648.643.72%936,034
Nov 5, 20248.238.348.158.338.331.22%604,870
Nov 4, 20248.408.538.218.238.23-2.02%504,468
Nov 1, 20248.808.858.408.408.40-4.00%678,588
Oct 31, 20248.818.888.708.758.75-1.24%420,695
Oct 30, 20248.698.968.658.868.861.96%538,348
Oct 29, 20249.019.058.658.698.69-4.40%573,460
Oct 28, 20248.899.098.859.099.092.94%503,442
Oct 25, 20248.758.918.718.838.830.91%437,626
Oct 24, 20248.868.918.708.758.75-0.79%511,005
Oct 23, 20249.079.098.748.828.82-3.40%618,627
Oct 22, 20248.899.178.729.139.133.40%963,928
Oct 21, 20248.738.878.458.838.831.26%1,590,570
Oct 18, 20249.149.178.698.728.72-3.11%985,571
Oct 17, 20249.289.318.799.009.00-2.91%1,073,481
Oct 16, 20248.999.338.939.279.274.27%1,341,736
Oct 15, 20248.869.018.668.898.89-0.34%945,451
Oct 14, 20249.299.378.658.928.92-3.98%3,358,232
Oct 11, 20249.249.389.229.299.290.22%1,748,143
Oct 10, 20249.199.379.179.279.270.76%2,527,243
Oct 9, 20249.269.439.079.209.20-0.65%1,364,817
Oct 8, 20248.839.338.769.269.264.51%1,898,942
Oct 7, 20248.848.918.728.868.860.68%876,788
Oct 4, 20248.748.828.588.808.801.73%999,117
Oct 3, 20248.538.828.478.658.650.46%977,642
Oct 2, 20248.098.618.058.618.616.30%1,132,502
Oct 1, 20247.998.167.858.108.101.25%925,411
Sep 30, 20248.108.297.968.008.000.38%1,133,692
Sep 27, 20248.048.317.947.977.970.38%1,034,423
Sep 26, 20248.138.177.937.947.94-0.63%772,057
Sep 25, 20247.988.067.897.997.990.13%2,740,003
Sep 24, 20248.228.327.977.987.98-1.48%2,644,308
Sep 23, 20248.128.327.988.108.10-0.74%945,494
Sep 20, 20248.648.648.148.168.16-5.34%1,208,792
Sep 19, 20248.558.648.458.628.623.11%1,350,800
Sep 18, 20248.648.858.348.368.36-3.58%1,267,320
Sep 17, 20248.588.778.538.678.672.00%733,523
Sep 16, 20248.558.598.448.508.50-0.58%452,719
Sep 13, 20248.588.698.538.558.550.47%703,146
Sep 12, 20248.688.848.488.518.51-1.28%428,930
Sep 11, 20248.398.698.238.628.622.62%664,235
Sep 10, 20248.328.448.128.408.401.20%701,574
Sep 9, 20248.508.618.228.308.30-1.78%1,615,320
Sep 6, 20248.498.568.348.458.45-1.52%1,225,652
Sep 5, 20248.568.628.368.588.580.59%1,345,471
Sep 4, 20248.538.738.398.538.53-0.47%676,688
Sep 3, 20248.808.838.568.578.57-3.92%775,286
Aug 30, 20249.019.138.858.928.92-0.67%1,125,811
Aug 29, 20248.699.238.638.988.984.42%1,504,324
Aug 28, 20248.678.738.588.608.60-0.81%694,907
Aug 27, 20248.538.838.478.678.671.64%738,415
Aug 26, 20248.598.638.478.538.530.12%588,084
Aug 23, 20248.728.808.438.528.52-2.29%1,015,077
Aug 22, 20248.648.878.548.728.721.87%2,373,585
Aug 21, 20248.478.598.438.568.560.94%1,417,192
Aug 20, 20248.498.608.328.488.48-0.12%1,328,346
Aug 19, 20248.388.658.388.498.491.43%1,878,445
Aug 16, 20247.998.427.898.378.374.23%2,743,612
Aug 15, 20248.208.477.968.038.033.48%3,722,338
Aug 14, 20247.897.967.707.767.76-1.40%2,407,100
Aug 13, 20247.597.917.557.877.874.65%2,688,274
Aug 12, 20247.657.687.457.527.52-0.92%2,303,578
Aug 9, 20247.867.877.537.597.59-3.19%3,463,074
Aug 8, 20247.438.007.377.847.846.52%1,922,518
Aug 7, 20247.247.537.247.367.362.36%2,466,298
Aug 6, 20246.927.246.927.197.194.05%1,629,859
Aug 5, 20246.727.036.586.916.91-3.36%2,489,500
Aug 2, 20247.157.247.067.157.15-2.59%1,590,954
Aug 1, 20247.677.707.257.347.34-4.43%1,182,068
Jul 31, 20247.777.797.667.687.68-0.78%1,198,601
Jul 30, 20247.837.867.727.747.74-0.77%1,099,642
Jul 29, 20247.847.857.727.807.800.13%902,164
Jul 26, 20247.727.847.667.797.791.96%968,603
Jul 25, 20247.437.777.337.647.642.69%1,561,840
Jul 24, 20247.557.577.287.447.44-1.98%1,422,572
Jul 23, 20247.797.827.577.597.59-3.19%1,252,845
Jul 22, 20247.897.957.587.847.84-0.13%1,562,772
Jul 19, 20247.858.007.767.857.850.38%1,165,837
Jul 18, 20248.098.107.817.827.82-2.74%1,701,392
Jul 17, 20248.148.158.008.048.04-1.59%800,500
Jul 16, 20248.088.298.088.178.171.74%1,423,349
Jul 15, 20248.118.127.988.038.03-0.62%2,257,424
Jul 12, 20248.178.198.028.088.08-0.12%1,031,447
Jul 11, 20248.128.238.028.098.090.87%1,555,003
Jul 10, 20248.028.067.938.028.020.25%2,160,438
Jul 9, 20248.378.397.938.008.00-4.88%2,989,452
Jul 8, 20248.098.438.038.418.414.34%1,746,403
Jul 5, 20247.998.087.938.068.060.62%1,269,574
Jul 3, 20248.078.147.998.018.01-0.87%1,025,167
Jul 2, 20248.188.187.998.088.08-1.46%1,590,826