Skip to main content
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
10.04
+0.07 (0.75%)
Jun 20, 2025, 2:53 PM - Market open

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202510.0210.099.929.99-0.30%693,556
Jun 18, 202510.1610.199.799.969.96-1.87%2,465,272
Jun 17, 202510.1810.3610.0210.1510.15-1.36%1,079,584
Jun 16, 202510.0010.389.8510.2910.294.89%1,574,707
Jun 13, 202510.1510.179.759.819.81-4.48%975,286
Jun 12, 202510.2810.5510.2010.2710.27-1.15%694,931
Jun 11, 202510.4310.5210.2710.3910.390.48%941,577
Jun 10, 202510.6010.7210.1710.3410.34-2.08%570,857
Jun 9, 202510.7410.7910.3810.5610.560.67%783,784
Jun 6, 202510.3210.6510.0010.4910.492.34%774,333
Jun 5, 202510.4410.5710.1710.2510.25-0.97%618,814
Jun 4, 202510.5410.6810.2710.3510.35-2.36%604,141
Jun 3, 202510.7210.9110.5410.6010.60-0.38%1,065,232
Jun 2, 202510.7410.8610.2710.6410.64-2.03%1,016,904
May 30, 202510.8010.9010.5610.8610.860.46%934,841
May 29, 202511.1611.1810.7810.8110.81-2.17%1,109,891
May 28, 202511.0711.2410.9011.0511.05-0.36%751,608
May 27, 202511.2111.3010.8111.0911.09-1.51%1,438,737
May 23, 202511.4511.6111.2511.2610.75-3.51%648,735
May 22, 202511.4511.9711.4211.6711.141.83%1,842,299
May 21, 202511.5711.9011.4511.4610.94-1.72%998,044
May 20, 202511.7211.8511.5011.6611.13-1.10%970,963
May 19, 202511.6211.9711.5611.7911.260.21%575,016
May 16, 202511.2411.9411.1611.7711.234.67%1,563,362
May 15, 202512.4312.5811.1011.2410.7310.30%4,437,444
May 14, 20259.8710.279.7710.199.733.45%1,890,558
May 13, 20259.749.969.569.859.412.71%1,233,530
May 12, 20259.619.699.219.599.164.13%819,026
May 9, 20259.019.358.979.218.792.33%567,724
May 8, 20259.039.318.999.008.591.35%677,122
May 7, 20258.828.968.708.888.481.02%516,471
May 6, 20258.808.858.678.798.39-0.57%644,634
May 5, 20258.859.118.828.848.44-1.12%249,872
May 2, 20259.029.158.868.948.540.45%361,108
May 1, 20258.889.028.768.908.500.56%418,557
Apr 30, 20258.878.978.828.858.45-2.32%489,021
Apr 29, 20259.089.199.039.068.650.11%852,888
Apr 28, 20259.289.369.039.058.64-2.48%323,004
Apr 25, 20259.079.378.899.288.862.54%556,358
Apr 24, 20259.049.108.839.058.640.22%461,640
Apr 23, 20259.119.199.009.038.621.12%337,455
Apr 22, 20258.809.058.718.938.532.76%336,197
Apr 21, 20258.638.788.618.698.30-0.11%267,520
Apr 17, 20258.668.828.558.708.311.16%403,583
Apr 16, 20258.628.888.578.608.21-1.15%373,816
Apr 15, 20258.668.868.658.708.310.23%384,941
Apr 14, 20259.129.188.648.688.29-2.31%553,371
Apr 11, 20258.578.968.478.898.483.68%351,874
Apr 10, 20258.538.878.298.578.18-1.95%525,669
Apr 9, 20257.878.907.858.748.3510.91%629,906