DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.90	15.14	14.71	15.09	-	1.14%	265,116
Jul 13, 2026	15.22	15.37	14.75	14.92	14.92	-1.78%	1,466,424
Jul 10, 2026	14.69	15.28	14.69	15.19	15.19	4.26%	2,722,043
Jul 9, 2026	14.47	14.66	14.17	14.57	14.57	0.55%	1,795,346
Jul 8, 2026	14.67	14.75	13.90	14.49	14.49	-2.62%	3,480,287
Jul 7, 2026	15.30	15.51	14.82	14.88	14.88	-2.43%	2,163,414
Jul 6, 2026	14.79	15.39	14.47	15.25	15.25	2.49%	2,631,450
Jul 2, 2026	14.69	15.43	14.69	14.88	14.88	1.43%	5,940,983
Jul 1, 2026	13.61	14.88	13.56	14.67	14.67	12.89%	11,763,821
Jun 30, 2026	12.88	13.00	12.67	13.00	13.00	1.13%	1,989,369
Jun 29, 2026	12.56	13.35	12.55	12.85	12.85	1.26%	3,351,144
Jun 26, 2026	12.28	12.74	12.21	12.69	12.69	2.84%	13,823,834
Jun 25, 2026	12.40	12.71	12.12	12.34	12.34	0.49%	1,442,804
Jun 24, 2026	12.15	12.42	12.06	12.28	12.28	1.07%	1,454,309
Jun 23, 2026	12.10	12.24	11.95	12.15	12.15	-0.49%	1,483,293
Jun 22, 2026	12.78	12.98	12.14	12.21	12.21	-4.53%	2,181,876
Jun 18, 2026	12.83	12.93	12.60	12.79	12.79	0.39%	1,815,555
Jun 17, 2026	12.70	12.99	12.50	12.74	12.74	0.31%	1,647,002
Jun 16, 2026	12.74	12.92	12.58	12.70	12.70	0.32%	2,015,838
Jun 15, 2026	12.50	12.77	12.45	12.66	12.66	3.35%	1,775,633
Jun 12, 2026	12.44	12.55	12.21	12.25	12.25	-0.73%	1,274,900
Jun 11, 2026	11.78	12.39	11.71	12.34	12.34	4.75%	1,958,350
Jun 10, 2026	11.77	12.31	11.70	11.78	11.78	-1.01%	3,441,436
Jun 9, 2026	11.49	11.97	11.46	11.90	11.90	3.57%	2,532,563
Jun 8, 2026	11.22	11.59	11.13	11.49	11.49	2.22%	1,770,014
Jun 5, 2026	11.75	11.85	11.18	11.24	11.24	-4.50%	2,802,000
Jun 4, 2026	11.37	11.83	11.37	11.77	11.77	3.25%	2,619,641
Jun 3, 2026	11.96	12.00	11.25	11.40	11.40	-2.81%	1,902,176
Jun 2, 2026	11.81	11.99	11.69	11.73	11.73	-2.41%	2,209,575
Jun 1, 2026	11.86	12.24	11.71	12.02	12.02	1.35%	2,566,194
May 29, 2026	11.80	11.94	11.67	11.86	11.86	1.63%	1,968,224
May 28, 2026	11.45	11.71	11.44	11.67	11.67	1.39%	1,825,769
May 27, 2026	11.50	11.99	11.45	11.51	11.51	-0.20%	2,309,491
May 26, 2026	12.19	12.27	11.65	11.73	11.53	-2.74%	3,512,349
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	12.03	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	13.79	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