DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.88	14.00	13.60	13.70	13.70	-1.86%	1,929,261
Nov 11, 2026	14.05	14.18	13.85	13.96	13.96	-0.21%	1,563,179
Nov 10, 2026	14.39	14.39	13.94	13.99	13.99	-2.78%	1,709,710
Nov 9, 2026	14.16	14.49	14.01	14.39	14.39	3.15%	1,760,319
Nov 6, 2026	13.29	14.07	13.28	13.95	13.95	3.95%	2,362,797
Nov 5, 2026	13.90	13.98	13.19	13.42	13.42	-3.45%	2,208,152
Nov 4, 2026	13.55	13.90	13.47	13.90	13.90	5.46%	2,057,410
Nov 3, 2026	13.25	13.37	13.10	13.18	13.18	-0.45%	2,651,387
Nov 2, 2026	13.19	13.58	13.06	13.24	13.24	2.16%	3,289,211
Oct 30, 2026	13.45	13.46	12.87	12.96	12.96	-5.05%	2,331,595
Oct 29, 2026	13.81	14.00	13.50	13.65	13.65	-0.87%	1,347,604
Oct 28, 2026	14.00	14.11	13.39	13.77	13.77	-1.99%	2,476,111
Oct 27, 2026	14.50	14.55	14.03	14.05	14.05	-2.70%	2,127,469
Oct 26, 2026	13.80	14.56	13.55	14.44	14.44	-4.12%	5,035,683
Oct 23, 2026	14.64	15.07	14.38	15.06	15.06	1.48%	2,791,657
Oct 22, 2026	15.00	15.20	14.74	14.84	14.84	-2.05%	2,517,509
Oct 21, 2026	15.13	15.41	14.91	15.15	15.15	-0.20%	4,588,538
Oct 20, 2026	14.73	15.21	14.73	15.18	15.18	3.05%	2,269,504
Oct 19, 2026	14.76	14.77	14.39	14.73	14.73	0.41%	1,815,146
Oct 16, 2026	15.19	15.30	14.41	14.67	14.67	-2.85%	2,289,803
Oct 15, 2026	14.47	15.15	14.39	15.10	15.10	2.79%	1,732,368
Oct 14, 2026	14.82	14.93	14.37	14.69	14.69	-2.20%	2,416,274
Oct 13, 2026	15.32	15.32	14.85	15.02	15.02	-1.05%	1,821,588
Oct 12, 2026	15.26	15.40	15.17	15.18	15.18	-0.33%	1,753,768
Oct 9, 2026	15.07	15.35	15.07	15.23	15.23	1.53%	1,915,087
Oct 8, 2026	14.64	15.16	14.64	15.00	15.00	1.56%	1,853,420
Oct 7, 2026	14.42	14.84	14.42	14.77	14.77	1.65%	1,765,546
Oct 6, 2026	14.51	14.73	14.39	14.53	14.53	0.07%	1,496,745
Oct 5, 2026	14.85	15.09	14.45	14.52	14.52	5.64%	2,571,612
Oct 2, 2026	13.94	13.94	13.52	13.75	13.75	0.11%	1,211,846
Oct 1, 2026	13.85	13.98	13.63	13.73	13.73	-0.22%	947,464
Sep 30, 2026	13.76	13.90	13.65	13.76	13.76	0.51%	1,435,023
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