DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.06	13.03	11.99	12.86	12.86	3.38%	2,066,296
Apr 1, 2026	13.10	13.15	12.25	12.44	12.44	-4.09%	2,416,159
Mar 31, 2026	12.81	13.20	12.46	12.97	12.97	4.60%	4,572,765
Mar 30, 2026	12.27	12.67	12.27	12.40	12.40	1.06%	1,194,740
Mar 27, 2026	12.07	12.40	11.95	12.27	12.27	-0.73%	1,491,115
Mar 26, 2026	13.00	13.07	12.34	12.36	12.36	-5.07%	1,741,867
Mar 25, 2026	13.13	13.50	12.82	13.02	13.02	0.77%	2,168,897
Mar 24, 2026	12.56	13.02	12.50	12.92	12.92	1.57%	1,981,995
Mar 23, 2026	12.39	12.96	12.39	12.72	12.72	4.78%	1,949,805
Mar 20, 2026	12.54	12.58	12.07	12.14	12.14	-3.11%	1,794,622
Mar 19, 2026	12.44	13.37	12.37	12.53	12.53	9.43%	6,521,028
Mar 18, 2026	11.50	11.88	11.30	11.45	11.45	-2.39%	2,515,851
Mar 17, 2026	11.49	11.94	11.47	11.73	11.73	3.17%	1,123,921
Mar 16, 2026	11.54	11.81	11.16	11.37	11.37	0.26%	1,051,043
Mar 13, 2026	11.55	11.73	11.25	11.34	11.34	-1.82%	720,474
Mar 12, 2026	11.72	11.94	11.49	11.55	11.55	-3.83%	1,049,603
Mar 11, 2026	11.97	12.17	11.76	12.01	12.01	0.25%	760,020
Mar 10, 2026	11.54	12.11	11.51	11.98	11.98	3.28%	1,161,840
Mar 9, 2026	11.43	11.64	11.22	11.60	11.60	-0.09%	678,006
Mar 6, 2026	11.54	11.72	11.34	11.61	11.61	-1.78%	802,976
Mar 5, 2026	12.07	12.26	11.64	11.82	11.82	-2.88%	1,179,144
Mar 4, 2026	12.10	12.27	11.91	12.17	12.17	1.93%	881,555
Mar 3, 2026	12.04	12.16	11.62	11.94	11.94	-4.78%	1,747,792
Mar 2, 2026	11.86	12.57	11.71	12.54	12.54	2.45%	899,152
Feb 27, 2026	12.50	12.59	12.18	12.24	12.24	-3.77%	1,269,643
Feb 26, 2026	12.56	12.75	12.48	12.72	12.72	1.11%	538,698
Feb 25, 2026	12.47	12.84	12.36	12.58	12.58	1.45%	725,235
Feb 24, 2026	12.41	12.48	12.20	12.40	12.40	-0.08%	796,940
Feb 23, 2026	13.28	13.29	12.32	12.41	12.41	-7.32%	962,525
Feb 20, 2026	12.88	13.49	12.77	13.39	13.39	3.24%	1,121,892
Feb 19, 2026	12.45	13.02	12.25	12.97	12.97	4.01%	1,237,250
Feb 18, 2026	12.00	12.60	11.95	12.47	12.47	5.23%	1,049,376
Feb 17, 2026	11.90	12.04	11.68	11.85	11.85	-1.00%	930,353
Feb 13, 2026	12.01	12.28	11.84	11.97	11.97	-0.99%	1,464,030
Feb 12, 2026	12.74	12.95	11.87	12.09	12.09	-5.69%	2,038,128
Feb 11, 2026	13.12	13.21	12.60	12.82	12.82	-2.14%	1,007,942
Feb 10, 2026	13.15	13.47	13.01	13.10	13.10	-0.68%	919,031
Feb 9, 2026	13.14	13.45	13.05	13.19	13.19	0.08%	1,060,901
Feb 6, 2026	12.96	13.36	12.84	13.18	13.18	2.81%	1,081,620
Feb 5, 2026	12.76	13.07	12.41	12.82	12.82	-0.85%	1,742,161
Feb 4, 2026	13.14	13.19	12.50	12.93	12.93	-2.05%	2,177,162
Feb 3, 2026	13.67	13.67	12.77	13.20	13.20	-4.49%	2,546,688
Feb 2, 2026	13.36	13.96	13.31	13.82	13.82	2.67%	1,618,391
Jan 30, 2026	13.95	14.17	13.37	13.46	13.46	-4.13%	1,367,975
Jan 29, 2026	14.49	14.72	13.89	14.04	14.04	-2.90%	820,155
Jan 28, 2026	14.59	14.72	14.30	14.46	14.46	-0.55%	712,477
Jan 27, 2026	14.82	14.84	14.44	14.54	14.54	-1.29%	499,793
Jan 26, 2026	14.38	14.84	14.29	14.73	14.73	2.36%	1,107,870
Jan 23, 2026	13.87	14.54	13.68	14.39	14.39	3.30%	1,255,633
Jan 22, 2026	13.71	14.19	13.65	13.93	13.93	3.11%	2,016,408