DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	12.48	12.54	12.29	12.48	-	2.55%	552,240
May 13, 2026	12.69	12.74	11.96	12.17	12.17	-4.10%	3,375,749
May 12, 2026	13.10	13.16	12.65	12.69	12.69	-4.30%	2,500,944
May 11, 2026	13.60	13.68	13.05	13.26	13.26	-3.21%	2,343,941
May 8, 2026	13.73	13.78	13.21	13.70	13.70	-0.36%	1,784,521
May 7, 2026	14.10	14.21	13.67	13.75	13.75	-2.00%	1,096,962
May 6, 2026	13.82	14.49	13.75	14.03	14.03	2.41%	2,710,205
May 5, 2026	13.75	13.81	13.31	13.70	13.70	0.04%	1,433,659
May 4, 2026	13.68	13.99	13.62	13.70	13.70	-0.40%	1,085,067
May 1, 2026	13.89	14.12	13.46	13.75	13.75	-0.94%	1,628,897
Apr 30, 2026	13.36	13.91	13.23	13.88	13.88	3.58%	2,400,637
Apr 29, 2026	13.55	13.66	13.26	13.40	13.40	-1.47%	955,043
Apr 28, 2026	13.77	13.93	13.43	13.60	13.60	-1.38%	1,000,739
Apr 27, 2026	13.78	14.00	13.73	13.79	13.79	0.22%	1,471,136
Apr 24, 2026	13.38	13.79	13.21	13.76	13.76	3.38%	1,697,397
Apr 23, 2026	13.31	13.49	13.00	13.31	13.31	-0.22%	1,522,336
Apr 22, 2026	13.38	13.51	13.13	13.34	13.34	0.30%	1,404,380
Apr 21, 2026	13.59	13.62	13.25	13.30	13.30	-1.70%	990,668
Apr 20, 2026	13.50	13.72	13.40	13.53	13.53	-1.10%	1,357,571
Apr 17, 2026	13.80	13.85	13.64	13.68	13.68	1.26%	1,818,065
Apr 16, 2026	13.65	13.85	13.41	13.51	13.51	-0.15%	1,731,869
Apr 15, 2026	13.65	13.72	13.38	13.53	13.53	0.15%	1,617,626
Apr 14, 2026	13.71	13.99	13.43	13.51	13.51	-1.03%	2,029,891
Apr 13, 2026	13.10	13.77	13.06	13.65	13.65	4.04%	2,330,801
Apr 10, 2026	13.01	13.25	12.95	13.12	13.12	1.16%	1,609,812
Apr 9, 2026	12.69	13.16	12.49	12.97	12.97	1.33%	1,159,620
Apr 8, 2026	13.37	13.52	12.71	12.80	12.80	0.47%	1,399,100
Apr 7, 2026	12.60	12.92	12.48	12.74	12.74	-0.08%	1,376,432
Apr 6, 2026	12.85	13.01	12.53	12.75	12.75	-0.86%	1,391,976
Apr 2, 2026	12.06	13.03	11.99	12.86	12.86	3.38%	2,068,392
Apr 1, 2026	13.10	13.15	12.25	12.44	12.44	-4.09%	2,440,462
Mar 31, 2026	12.81	13.20	12.46	12.97	12.97	4.60%	4,573,442
Mar 30, 2026	12.27	12.67	12.27	12.40	12.40	1.06%	1,194,740
Mar 27, 2026	12.07	12.40	11.95	12.27	12.27	-0.73%	1,491,115
Mar 26, 2026	13.00	13.07	12.34	12.36	12.36	-5.07%	1,741,867
Mar 25, 2026	13.13	13.50	12.82	13.02	13.02	0.77%	2,168,897
Mar 24, 2026	12.56	13.02	12.50	12.92	12.92	1.57%	1,981,995
Mar 23, 2026	12.39	12.96	12.39	12.72	12.72	4.78%	1,949,805
Mar 20, 2026	12.54	12.58	12.07	12.14	12.14	-3.11%	1,794,622
Mar 19, 2026	12.44	13.37	12.37	12.53	12.53	9.43%	6,521,028
Mar 18, 2026	11.50	11.88	11.30	11.45	11.45	-2.39%	2,515,851
Mar 17, 2026	11.49	11.94	11.47	11.73	11.73	3.17%	1,123,921
Mar 16, 2026	11.54	11.81	11.16	11.37	11.37	0.26%	1,051,043
Mar 13, 2026	11.55	11.73	11.25	11.34	11.34	-1.82%	720,474
Mar 12, 2026	11.72	11.94	11.49	11.55	11.55	-3.83%	1,049,603
Mar 11, 2026	11.97	12.17	11.76	12.01	12.01	0.25%	760,020
Mar 10, 2026	11.54	12.11	11.51	11.98	11.98	3.28%	1,161,840
Mar 9, 2026	11.43	11.64	11.22	11.60	11.60	-0.09%	678,006
Mar 6, 2026	11.54	11.72	11.34	11.61	11.61	-1.78%	802,976
Mar 5, 2026	12.07	12.26	11.64	11.82	11.82	-2.88%	1,179,144