DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.95	14.17	13.37	13.46	13.46	-4.13%	1,362,047
Jan 29, 2026	14.49	14.72	13.89	14.04	14.04	-2.90%	814,744
Jan 28, 2026	14.59	14.72	14.30	14.46	14.46	-0.55%	683,113
Jan 27, 2026	14.82	14.84	14.44	14.54	14.54	-1.29%	496,398
Jan 26, 2026	14.38	14.84	14.29	14.73	14.73	2.36%	1,104,821
Jan 23, 2026	13.87	14.54	13.68	14.39	14.39	3.30%	1,254,077
Jan 22, 2026	13.71	14.19	13.65	13.93	13.93	3.11%	2,014,719
Jan 21, 2026	13.57	13.90	13.27	13.51	13.51	0.07%	863,238
Jan 20, 2026	13.77	13.86	13.45	13.50	13.50	-3.91%	1,217,389
Jan 16, 2026	14.59	14.66	13.91	14.05	14.05	-3.70%	1,236,835
Jan 15, 2026	14.32	14.88	14.22	14.59	14.59	2.60%	1,155,414
Jan 14, 2026	14.25	14.25	13.95	14.22	14.22	-0.91%	904,941
Jan 13, 2026	14.53	14.61	14.15	14.35	14.35	-1.17%	964,686
Jan 12, 2026	14.30	14.60	14.07	14.52	14.52	1.33%	888,444
Jan 9, 2026	14.65	14.79	14.30	14.33	14.33	-1.78%	745,808
Jan 8, 2026	14.92	15.10	14.58	14.59	14.59	-2.60%	1,151,763
Jan 7, 2026	15.20	15.29	14.52	14.98	14.98	-1.06%	1,458,366
Jan 6, 2026	14.77	15.55	14.73	15.14	15.14	2.51%	1,903,734
Jan 5, 2026	14.16	14.97	14.14	14.77	14.77	4.98%	1,498,946
Jan 2, 2026	14.27	14.43	13.96	14.07	14.07	-0.50%	1,020,175
Dec 31, 2025	14.30	14.37	14.09	14.14	14.14	-1.19%	1,233,133
Dec 30, 2025	14.22	14.45	14.16	14.31	14.31	0.63%	1,005,888
Dec 29, 2025	14.00	14.26	13.96	14.22	14.22	0.78%	784,575
Dec 26, 2025	14.15	14.24	14.02	14.11	14.11	-0.28%	1,090,483
Dec 24, 2025	14.29	14.33	14.09	14.15	14.15	-0.84%	289,211
Dec 23, 2025	14.28	14.42	14.23	14.27	14.27	-0.63%	563,912
Dec 22, 2025	14.33	14.49	14.31	14.36	14.36	0.84%	796,376
Dec 19, 2025	14.22	14.42	14.15	14.24	14.24	1.14%	757,793
Dec 18, 2025	14.14	14.53	14.02	14.08	14.08	0.57%	1,022,237
Dec 17, 2025	14.39	14.68	13.95	14.00	14.00	-0.78%	1,439,543
Dec 16, 2025	13.68	14.15	13.55	14.11	14.11	2.54%	1,016,517
Dec 15, 2025	14.22	14.23	13.72	13.76	13.76	-2.62%	822,058
Dec 12, 2025	14.36	14.39	13.99	14.13	14.13	-1.40%	1,132,773
Dec 11, 2025	14.29	14.46	14.04	14.33	14.33	2.43%	1,771,201
Dec 10, 2025	13.66	14.06	13.58	13.99	13.99	1.60%	639,634
Dec 9, 2025	13.46	14.20	13.40	13.77	13.77	2.30%	906,952
Dec 8, 2025	13.31	13.56	13.29	13.46	13.46	1.28%	1,292,519
Dec 5, 2025	13.47	13.89	13.26	13.29	13.29	-1.34%	1,617,623
Dec 4, 2025	13.20	13.49	13.08	13.47	13.47	2.05%	891,214
Dec 3, 2025	13.13	13.33	13.11	13.20	13.20	0.46%	739,212
Dec 2, 2025	13.15	13.48	13.13	13.14	13.14	0.61%	857,390
Dec 1, 2025	13.24	13.50	13.03	13.06	13.06	-2.83%	1,117,976
Nov 28, 2025	13.16	13.60	13.11	13.44	13.44	2.99%	973,820
Nov 26, 2025	12.98	13.19	12.90	13.05	13.05	0.93%	1,930,155
Nov 25, 2025	12.94	13.09	12.74	12.93	12.93	0.23%	1,708,642
Nov 24, 2025	12.72	13.02	12.65	12.90	12.90	2.06%	1,868,950
Nov 21, 2025	12.35	12.75	12.16	12.64	12.64	2.60%	2,449,445
Nov 20, 2025	13.06	13.14	12.30	12.32	12.32	-3.07%	3,354,866
Nov 19, 2025	12.78	13.04	12.60	12.71	12.71	0.32%	2,356,578
Nov 18, 2025	12.50	12.76	12.22	12.67	12.67	-0.39%	2,720,933