DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
8.33
-0.54 (-6.09%)
At close: Mar 28, 2025, 4:00 PM
8.37
+0.04 (0.50%)
After-hours: Mar 28, 2025, 7:55 PM EDT
DLocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.79 | 8.84 | 8.32 | 8.33 | 8.33 | -6.09% | 1,405,077 |
| Mar 27, 2025 | 8.77 | 9.10 | 8.71 | 8.87 | 8.87 | 1.03% | 773,966 |
| Mar 26, 2025 | 9.45 | 9.61 | 8.73 | 8.78 | 8.78 | -9.25% | 1,401,379 |
| Mar 25, 2025 | 9.75 | 9.80 | 9.56 | 9.68 | 9.68 | -0.31% | 960,058 |
| Mar 24, 2025 | 9.65 | 9.76 | 9.62 | 9.71 | 9.71 | 2.81% | 455,709 |
| Mar 21, 2025 | 9.27 | 9.50 | 9.17 | 9.44 | 9.44 | 0.85% | 384,806 |
| Mar 20, 2025 | 9.23 | 9.50 | 9.23 | 9.36 | 9.36 | - | 560,625 |
| Mar 19, 2025 | 9.11 | 9.47 | 9.11 | 9.36 | 9.36 | 2.63% | 696,147 |
| Mar 18, 2025 | 9.35 | 9.49 | 9.08 | 9.12 | 9.12 | -3.18% | 602,618 |
| Mar 17, 2025 | 8.69 | 9.50 | 8.66 | 9.42 | 9.42 | 9.28% | 1,392,034 |
| Mar 14, 2025 | 8.30 | 8.65 | 8.30 | 8.62 | 8.62 | 4.74% | 1,112,238 |
| Mar 13, 2025 | 8.46 | 8.62 | 8.21 | 8.23 | 8.23 | -3.40% | 1,220,966 |
| Mar 12, 2025 | 8.69 | 8.75 | 8.30 | 8.52 | 8.52 | -0.70% | 1,037,267 |
| Mar 11, 2025 | 8.61 | 8.69 | 8.49 | 8.58 | 8.58 | -0.92% | 1,064,606 |
| Mar 10, 2025 | 8.88 | 8.98 | 8.44 | 8.66 | 8.66 | -4.42% | 1,539,194 |
| Mar 7, 2025 | 9.22 | 9.33 | 8.74 | 9.06 | 9.06 | -2.05% | 1,376,355 |
| Mar 6, 2025 | 9.57 | 9.79 | 9.23 | 9.25 | 9.25 | -5.03% | 1,250,184 |
| Mar 5, 2025 | 9.49 | 9.90 | 9.37 | 9.74 | 9.74 | 3.29% | 932,225 |
| Mar 4, 2025 | 9.65 | 9.70 | 8.87 | 9.43 | 9.43 | -3.48% | 1,783,178 |
| Mar 3, 2025 | 9.61 | 10.18 | 9.54 | 9.77 | 9.77 | 2.25% | 2,286,460 |
| Feb 28, 2025 | 9.56 | 10.07 | 9.17 | 9.56 | 9.56 | -30.51% | 7,797,523 |
| Feb 27, 2025 | 14.00 | 14.09 | 13.64 | 13.75 | 13.75 | -1.79% | 3,421,049 |
| Feb 26, 2025 | 13.79 | 14.03 | 13.47 | 14.00 | 14.00 | 8.53% | 3,701,715 |
| Feb 25, 2025 | 12.82 | 13.02 | 12.41 | 12.90 | 12.90 | 0.86% | 1,600,024 |
| Feb 24, 2025 | 12.64 | 12.86 | 12.54 | 12.79 | 12.79 | 1.51% | 2,536,733 |
| Feb 21, 2025 | 12.94 | 12.95 | 12.50 | 12.60 | 12.60 | -2.25% | 2,502,415 |
| Feb 20, 2025 | 13.41 | 13.46 | 11.68 | 12.89 | 12.89 | -3.88% | 3,527,080 |
| Feb 19, 2025 | 13.89 | 13.89 | 13.38 | 13.41 | 13.41 | -2.12% | 1,079,917 |
| Feb 18, 2025 | 13.73 | 14.27 | 13.65 | 13.70 | 13.70 | 2.32% | 1,643,755 |
| Feb 14, 2025 | 13.20 | 13.66 | 13.00 | 13.39 | 13.39 | 2.21% | 1,137,659 |
| Feb 13, 2025 | 13.14 | 13.35 | 13.02 | 13.10 | 13.10 | 0.46% | 861,904 |
| Feb 12, 2025 | 12.83 | 13.09 | 12.83 | 13.04 | 13.04 | 0.77% | 1,388,560 |
| Feb 11, 2025 | 13.02 | 13.07 | 12.86 | 12.94 | 12.94 | -0.61% | 947,698 |
| Feb 10, 2025 | 12.88 | 13.11 | 12.84 | 13.02 | 13.02 | 2.12% | 749,218 |
| Feb 7, 2025 | 12.97 | 13.17 | 12.73 | 12.75 | 12.75 | -3.70% | 966,606 |
| Feb 6, 2025 | 13.38 | 13.44 | 13.20 | 13.24 | 13.24 | -0.15% | 787,053 |
| Feb 5, 2025 | 13.21 | 13.46 | 13.15 | 13.26 | 13.26 | 0.76% | 575,155 |
| Feb 4, 2025 | 13.03 | 13.32 | 13.00 | 13.16 | 13.16 | 1.31% | 610,481 |
| Feb 3, 2025 | 12.86 | 13.24 | 12.66 | 12.99 | 12.99 | -1.59% | 908,032 |
| Jan 31, 2025 | 13.49 | 13.56 | 13.19 | 13.20 | 13.20 | -2.29% | 659,276 |
| Jan 30, 2025 | 13.18 | 13.66 | 13.16 | 13.51 | 13.51 | 3.21% | 921,451 |
| Jan 29, 2025 | 12.98 | 13.09 | 12.72 | 13.09 | 13.09 | 3.56% | 778,703 |
| Jan 28, 2025 | 12.40 | 12.68 | 12.31 | 12.64 | 12.64 | 1.77% | 406,333 |
| Jan 27, 2025 | 11.90 | 12.50 | 11.87 | 12.42 | 12.42 | 2.81% | 474,583 |
| Jan 24, 2025 | 11.88 | 12.14 | 11.88 | 12.08 | 12.08 | 1.94% | 331,114 |
| Jan 23, 2025 | 11.99 | 12.04 | 11.82 | 11.85 | 11.85 | -1.41% | 373,060 |
| Jan 22, 2025 | 11.74 | 12.23 | 11.74 | 12.02 | 12.02 | 2.30% | 1,041,303 |
| Jan 21, 2025 | 11.90 | 11.90 | 11.55 | 11.75 | 11.75 | -0.51% | 589,081 |
| Jan 17, 2025 | 11.73 | 11.94 | 11.62 | 11.81 | 11.81 | 1.90% | 633,946 |
| Jan 16, 2025 | 11.51 | 11.72 | 11.48 | 11.59 | 11.59 | -0.09% | 704,496 |