DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	11.37	11.57	10.87	10.98	10.98	-3.68%	1,142,268
Jul 10, 2025	11.39	11.49	11.12	11.40	11.40	0.18%	1,055,758
Jul 9, 2025	11.36	11.58	11.16	11.38	11.38	0.35%	868,810
Jul 8, 2025	11.59	11.78	11.22	11.34	11.34	-1.99%	1,067,518
Jul 7, 2025	11.46	11.75	11.33	11.57	11.57	1.05%	1,081,576
Jul 3, 2025	11.20	11.70	11.17	11.45	11.45	2.60%	862,710
Jul 2, 2025	11.14	11.23	10.96	11.16	11.16	-0.27%	1,039,417
Jul 1, 2025	11.37	11.65	11.01	11.19	11.19	-1.32%	1,251,852
Jun 30, 2025	11.66	11.67	11.04	11.34	11.34	-1.22%	1,996,554
Jun 27, 2025	11.40	11.59	11.20	11.48	11.48	1.23%	1,220,789
Jun 26, 2025	11.09	11.58	10.96	11.34	11.34	3.18%	1,735,482
Jun 25, 2025	11.50	11.51	10.70	10.99	10.99	-1.52%	3,518,916
Jun 24, 2025	10.81	11.40	10.74	11.16	11.16	8.77%	4,109,316
Jun 23, 2025	10.23	10.67	9.92	10.26	10.26	0.59%	2,483,700
Jun 20, 2025	10.02	10.24	9.92	10.20	10.20	2.41%	3,121,325
Jun 18, 2025	10.16	10.19	9.79	9.96	9.96	-1.87%	2,465,272
Jun 17, 2025	10.18	10.36	10.02	10.15	10.15	-1.36%	1,079,584
Jun 16, 2025	10.00	10.38	9.85	10.29	10.29	4.89%	1,574,707
Jun 13, 2025	10.15	10.17	9.75	9.81	9.81	-4.48%	975,286
Jun 12, 2025	10.28	10.55	10.20	10.27	10.27	-1.15%	694,931
Jun 11, 2025	10.43	10.52	10.27	10.39	10.39	0.48%	941,577
Jun 10, 2025	10.60	10.72	10.17	10.34	10.34	-2.08%	570,857
Jun 9, 2025	10.74	10.79	10.38	10.56	10.56	0.67%	783,784
Jun 6, 2025	10.32	10.65	10.00	10.49	10.49	2.34%	774,333
Jun 5, 2025	10.44	10.57	10.17	10.25	10.25	-0.97%	618,814
Jun 4, 2025	10.54	10.68	10.27	10.35	10.35	-2.36%	604,141
Jun 3, 2025	10.72	10.91	10.54	10.60	10.60	-0.38%	1,065,232
Jun 2, 2025	10.74	10.86	10.27	10.64	10.64	-2.03%	1,016,904
May 30, 2025	10.80	10.90	10.56	10.86	10.86	0.46%	934,841
May 29, 2025	11.16	11.18	10.78	10.81	10.81	-2.17%	1,109,891
May 28, 2025	11.07	11.24	10.90	11.05	11.05	-0.36%	751,608
May 27, 2025	11.21	11.30	10.81	11.09	11.09	-1.51%	1,438,737
May 23, 2025	11.45	11.61	11.25	11.26	10.75	-3.51%	648,735
May 22, 2025	11.45	11.97	11.42	11.67	11.14	1.83%	1,842,299
May 21, 2025	11.57	11.90	11.45	11.46	10.94	-1.72%	998,044
May 20, 2025	11.72	11.85	11.50	11.66	11.13	-1.10%	970,963
May 19, 2025	11.62	11.97	11.56	11.79	11.26	0.21%	575,016
May 16, 2025	11.24	11.94	11.16	11.77	11.23	4.67%	1,563,362
May 15, 2025	12.43	12.58	11.10	11.24	10.73	10.30%	4,437,444
May 14, 2025	9.87	10.27	9.77	10.19	9.73	3.45%	1,890,558
May 13, 2025	9.74	9.96	9.56	9.85	9.41	2.71%	1,233,530
May 12, 2025	9.61	9.69	9.21	9.59	9.16	4.13%	819,026
May 9, 2025	9.01	9.35	8.97	9.21	8.79	2.33%	567,724
May 8, 2025	9.03	9.31	8.99	9.00	8.59	1.35%	677,122
May 7, 2025	8.82	8.96	8.70	8.88	8.48	1.02%	516,471
May 6, 2025	8.80	8.85	8.67	8.79	8.39	-0.57%	644,634
May 5, 2025	8.85	9.11	8.82	8.84	8.44	-1.12%	249,872
May 2, 2025	9.02	9.15	8.86	8.94	8.54	0.45%	361,108
May 1, 2025	8.88	9.02	8.76	8.90	8.50	0.56%	418,557
Apr 30, 2025	8.87	8.97	8.82	8.85	8.45	-2.32%	489,021