DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.96	12.00	11.25	11.32	-	-3.50%	1,484,530
Jun 2, 2026	11.81	11.99	11.69	11.73	11.73	-2.41%	2,167,470
Jun 1, 2026	11.86	12.24	11.71	12.02	12.02	1.35%	2,564,633
May 29, 2026	11.80	11.94	11.67	11.86	11.86	1.63%	1,961,203
May 28, 2026	11.45	11.71	11.44	11.67	11.67	1.39%	1,804,046
May 27, 2026	11.50	11.99	11.45	11.51	11.51	-0.23%	2,290,453
May 26, 2026	12.19	12.27	11.65	11.73	11.54	-2.74%	3,491,399
May 22, 2026	12.18	12.37	11.95	12.06	11.86	-1.47%	2,797,224
May 21, 2026	11.91	12.32	11.75	12.24	12.04	2.68%	2,433,028
May 20, 2026	11.85	12.10	11.70	11.92	11.72	0.68%	3,522,068
May 19, 2026	11.44	12.06	11.44	11.84	11.64	2.78%	4,298,062
May 18, 2026	10.73	11.61	10.64	11.52	11.33	4.63%	6,610,415
May 15, 2026	11.90	12.20	10.98	11.01	10.83	-13.03%	8,401,049
May 14, 2026	12.48	12.78	12.29	12.66	12.45	4.03%	3,355,524
May 13, 2026	12.69	12.74	11.96	12.17	11.97	-4.10%	3,402,881
May 12, 2026	13.10	13.16	12.65	12.69	12.48	-4.30%	2,522,376
May 11, 2026	13.60	13.68	13.05	13.26	13.04	-3.21%	2,354,693
May 8, 2026	13.73	13.78	13.21	13.70	13.47	-0.36%	1,801,504
May 7, 2026	14.10	14.21	13.67	13.75	13.52	-2.00%	1,114,857
May 6, 2026	13.82	14.49	13.75	14.03	13.80	2.41%	2,736,398
May 5, 2026	13.75	13.81	13.31	13.70	13.47	0.04%	1,434,357
May 4, 2026	13.68	13.99	13.62	13.70	13.47	-0.40%	1,095,579
May 1, 2026	13.89	14.12	13.46	13.75	13.52	-0.94%	1,652,346
Apr 30, 2026	13.36	13.91	13.23	13.88	13.65	3.58%	2,425,891
Apr 29, 2026	13.55	13.66	13.26	13.40	13.18	-1.47%	984,014
Apr 28, 2026	13.77	13.93	13.43	13.60	13.38	-1.38%	1,000,787
Apr 27, 2026	13.78	14.00	13.73	13.79	13.56	0.22%	1,471,136
Apr 24, 2026	13.38	13.79	13.21	13.76	13.53	3.38%	1,697,397
Apr 23, 2026	13.31	13.49	13.00	13.31	13.09	-0.22%	1,522,336
Apr 22, 2026	13.38	13.51	13.13	13.34	13.12	0.30%	1,404,380
Apr 21, 2026	13.59	13.62	13.25	13.30	13.08	-1.70%	990,668
Apr 20, 2026	13.50	13.72	13.40	13.53	13.31	-1.10%	1,357,571
Apr 17, 2026	13.80	13.85	13.64	13.68	13.45	1.26%	1,818,065
Apr 16, 2026	13.65	13.85	13.41	13.51	13.29	-0.15%	1,731,869
Apr 15, 2026	13.65	13.72	13.38	13.53	13.31	0.15%	1,617,626
Apr 14, 2026	13.71	13.99	13.43	13.51	13.29	-1.03%	2,029,891
Apr 13, 2026	13.10	13.77	13.06	13.65	13.42	4.04%	2,330,801
Apr 10, 2026	13.01	13.25	12.95	13.12	12.90	1.16%	1,609,812
Apr 9, 2026	12.69	13.16	12.49	12.97	12.76	1.33%	1,159,620
Apr 8, 2026	13.37	13.52	12.71	12.80	12.59	0.47%	1,399,100
Apr 7, 2026	12.60	12.92	12.48	12.74	12.53	-0.08%	1,376,432
Apr 6, 2026	12.85	13.01	12.53	12.75	12.54	-0.86%	1,391,976
Apr 2, 2026	12.06	13.03	11.99	12.86	12.65	3.38%	2,068,392
Apr 1, 2026	13.10	13.15	12.25	12.44	12.23	-4.09%	2,440,462
Mar 31, 2026	12.81	13.20	12.46	12.97	12.76	4.60%	4,573,442
Mar 30, 2026	12.27	12.67	12.27	12.40	12.20	1.06%	1,194,740
Mar 27, 2026	12.07	12.40	11.95	12.27	12.07	-0.73%	1,491,115
Mar 26, 2026	13.00	13.07	12.34	12.36	12.16	-5.07%	1,741,867
Mar 25, 2026	13.13	13.50	12.82	13.02	12.80	0.77%	2,168,897
Mar 24, 2026	12.56	13.02	12.50	12.92	12.71	1.57%	1,981,995