DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.94	13.94	13.52	13.75	13.75	0.11%	1,211,653
Oct 1, 2026	13.85	13.98	13.63	13.73	13.73	-0.22%	947,059
Sep 30, 2026	13.76	13.90	13.65	13.76	13.76	0.51%	1,415,414
Sep 29, 2026	13.82	13.87	13.59	13.69	13.69	-0.94%	1,804,295
Sep 28, 2026	13.91	14.07	13.78	13.82	13.82	-1.85%	2,611,828
Sep 25, 2026	13.97	14.18	13.84	14.08	14.08	1.44%	980,083
Sep 24, 2026	14.06	14.15	13.73	13.88	13.88	-1.28%	1,449,057
Sep 23, 2026	14.26	14.40	14.05	14.06	14.06	-1.40%	1,433,089
Sep 22, 2026	14.50	14.52	14.01	14.26	14.26	-0.35%	2,871,374
Sep 21, 2026	14.34	14.51	14.29	14.31	14.31	0.70%	1,151,938
Sep 18, 2026	14.29	14.39	14.16	14.21	14.21	-1.04%	1,532,037
Sep 17, 2026	14.50	14.54	14.16	14.36	14.36	0.42%	1,728,627
Sep 16, 2026	14.52	14.52	14.16	14.30	14.30	-1.04%	1,216,837
Sep 15, 2026	14.82	14.86	14.39	14.45	14.45	-2.63%	1,343,647
Sep 14, 2026	14.90	15.04	14.75	14.84	14.84	-0.13%	1,304,898
Sep 11, 2026	15.12	15.16	14.78	14.86	14.86	-0.40%	1,249,298
Sep 10, 2026	14.52	15.10	14.37	14.92	14.92	1.74%	1,513,237
Sep 9, 2026	14.87	14.90	14.63	14.67	14.67	-1.91%	1,398,056
Sep 8, 2026	15.51	15.51	14.89	14.95	14.95	-3.67%	2,002,345
Sep 4, 2026	15.63	15.66	15.35	15.52	15.52	-1.65%	1,445,896
Sep 3, 2026	15.70	16.15	15.68	15.78	15.78	1.35%	2,672,055
Sep 2, 2026	14.82	15.59	14.80	15.57	15.57	4.99%	2,882,738
Sep 1, 2026	14.61	14.97	14.55	14.83	14.83	-	1,550,002
Aug 31, 2026	14.99	15.12	14.80	14.83	14.83	-1.33%	1,750,961
Aug 28, 2026	15.19	15.35	14.94	15.03	15.03	-0.73%	1,883,744
Aug 27, 2026	15.33	15.54	14.99	15.14	15.14	-1.43%	1,857,846
Aug 26, 2026	15.60	15.76	15.30	15.36	15.36	-1.09%	2,021,805
Aug 25, 2026	15.16	15.57	15.08	15.53	15.53	2.71%	2,696,721
Aug 24, 2026	15.09	15.39	14.90	15.12	15.12	-0.33%	2,013,119
Aug 21, 2026	14.56	15.20	14.51	15.17	15.17	5.79%	4,467,085
Aug 20, 2026	14.30	14.43	14.13	14.34	14.34	0.28%	2,689,942
Aug 19, 2026	13.64	14.32	13.64	14.30	14.30	4.84%	7,035,433
Aug 18, 2026	13.75	13.85	13.58	13.64	13.64	-1.94%	3,616,251
Aug 17, 2026	14.23	14.50	13.87	13.91	13.91	-1.83%	2,691,076
Aug 14, 2026	15.28	15.30	14.00	14.17	14.17	-4.00%	5,074,192
Aug 13, 2026	14.46	14.88	14.35	14.76	14.76	3.36%	3,851,973
Aug 12, 2026	14.15	14.33	13.81	14.28	14.28	1.20%	1,977,628
Aug 11, 2026	14.41	14.50	13.84	14.11	14.11	-1.81%	1,741,037
Aug 10, 2026	14.31	14.52	14.22	14.37	14.37	-0.24%	906,357
Aug 7, 2026	14.87	14.91	14.23	14.41	14.41	-2.47%	1,243,487
Aug 6, 2026	14.97	15.16	14.64	14.77	14.77	-2.83%	1,187,154
Aug 5, 2026	15.50	15.65	15.11	15.20	15.20	-0.65%	2,375,125
Aug 4, 2026	15.42	15.51	15.24	15.30	15.30	-0.07%	1,212,037
Aug 3, 2026	15.27	15.47	15.16	15.31	15.31	1.53%	1,846,077
Jul 31, 2026	15.06	15.44	14.97	15.08	15.08	0.73%	1,467,934
Jul 30, 2026	14.60	15.00	14.50	14.97	14.97	2.60%	1,248,170
Jul 29, 2026	14.70	15.00	14.37	14.59	14.59	-1.95%	2,174,786
Jul 28, 2026	14.89	15.11	14.70	14.88	14.88	-0.53%	1,455,767
Jul 27, 2026	14.72	15.11	14.68	14.96	14.96	3.24%	2,950,923
Jul 24, 2026	14.33	14.68	14.08	14.49	14.49	2.91%	1,556,992