DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
9.06
+0.06 (0.67%)
May 9, 2025, 10:37 AM - Market open
DLocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.03 | 9.31 | 8.99 | 9.00 | 9.00 | 1.35% | 677,122 |
| May 7, 2025 | 8.82 | 8.96 | 8.70 | 8.88 | 8.88 | 1.02% | 516,471 |
| May 6, 2025 | 8.80 | 8.85 | 8.67 | 8.79 | 8.79 | -0.57% | 644,634 |
| May 5, 2025 | 8.85 | 9.11 | 8.82 | 8.84 | 8.84 | -1.12% | 249,872 |
| May 2, 2025 | 9.02 | 9.15 | 8.86 | 8.94 | 8.94 | 0.45% | 361,108 |
| May 1, 2025 | 8.88 | 9.02 | 8.76 | 8.90 | 8.90 | 0.56% | 418,557 |
| Apr 30, 2025 | 8.87 | 8.97 | 8.82 | 8.85 | 8.85 | -2.32% | 489,021 |
| Apr 29, 2025 | 9.08 | 9.19 | 9.03 | 9.06 | 9.06 | 0.11% | 852,888 |
| Apr 28, 2025 | 9.28 | 9.36 | 9.03 | 9.05 | 9.05 | -2.48% | 323,004 |
| Apr 25, 2025 | 9.07 | 9.37 | 8.89 | 9.28 | 9.28 | 2.54% | 556,358 |
| Apr 24, 2025 | 9.04 | 9.10 | 8.83 | 9.05 | 9.05 | 0.22% | 461,640 |
| Apr 23, 2025 | 9.11 | 9.19 | 9.00 | 9.03 | 9.03 | 1.12% | 337,455 |
| Apr 22, 2025 | 8.80 | 9.05 | 8.71 | 8.93 | 8.93 | 2.76% | 336,197 |
| Apr 21, 2025 | 8.63 | 8.78 | 8.61 | 8.69 | 8.69 | -0.11% | 267,520 |
| Apr 17, 2025 | 8.66 | 8.82 | 8.55 | 8.70 | 8.70 | 1.16% | 403,583 |
| Apr 16, 2025 | 8.62 | 8.88 | 8.57 | 8.60 | 8.60 | -1.15% | 373,816 |
| Apr 15, 2025 | 8.66 | 8.86 | 8.65 | 8.70 | 8.70 | 0.23% | 384,941 |
| Apr 14, 2025 | 9.12 | 9.18 | 8.64 | 8.68 | 8.68 | -2.31% | 553,371 |
| Apr 11, 2025 | 8.57 | 8.96 | 8.47 | 8.89 | 8.89 | 3.68% | 351,874 |
| Apr 10, 2025 | 8.53 | 8.87 | 8.29 | 8.57 | 8.57 | -1.95% | 525,669 |
| Apr 9, 2025 | 7.87 | 8.90 | 7.85 | 8.74 | 8.74 | 10.91% | 629,906 |
| Apr 8, 2025 | 8.42 | 8.47 | 7.80 | 7.88 | 7.88 | -2.23% | 781,868 |
| Apr 7, 2025 | 7.67 | 8.50 | 7.61 | 8.06 | 8.06 | -0.37% | 973,464 |
| Apr 4, 2025 | 8.18 | 8.22 | 7.70 | 8.09 | 8.09 | -3.23% | 1,073,198 |
| Apr 3, 2025 | 8.26 | 8.63 | 8.20 | 8.36 | 8.36 | -3.96% | 779,932 |
| Apr 2, 2025 | 8.50 | 8.77 | 8.45 | 8.71 | 8.71 | 1.10% | 372,065 |
| Apr 1, 2025 | 8.37 | 8.65 | 8.35 | 8.61 | 8.61 | 3.24% | 387,931 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.15 | 8.34 | 8.34 | 0.12% | 842,909 |
| 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 |