DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.27	15.47	15.16	15.31	15.31	1.53%	1,844,861
Jul 31, 2026	15.06	15.44	14.97	15.08	15.08	0.73%	1,467,183
Jul 30, 2026	14.60	15.00	14.50	14.97	14.97	2.60%	1,247,360
Jul 29, 2026	14.70	15.00	14.37	14.59	14.59	-1.95%	2,167,812
Jul 28, 2026	14.89	15.11	14.70	14.88	14.88	-0.53%	1,454,650
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
Jul 23, 2026	14.05	14.36	13.90	14.08	14.08	-1.26%	1,608,282
Jul 22, 2026	14.73	14.80	14.12	14.26	14.26	-3.45%	1,856,555
Jul 21, 2026	14.74	14.95	14.52	14.77	14.77	0.41%	2,016,570
Jul 20, 2026	14.41	14.83	14.26	14.71	14.71	1.59%	1,619,188
Jul 17, 2026	14.11	14.58	13.83	14.48	14.48	-0.75%	1,949,181
Jul 16, 2026	14.84	14.85	14.51	14.59	14.59	-2.08%	1,390,034
Jul 15, 2026	14.83	15.09	14.71	14.90	14.90	0.40%	1,249,400
Jul 14, 2026	14.90	15.14	14.71	14.84	14.84	-0.54%	976,674
Jul 13, 2026	15.22	15.37	14.75	14.92	14.92	-1.78%	1,466,484
Jul 10, 2026	14.69	15.28	14.69	15.19	15.19	4.26%	2,732,844
Jul 9, 2026	14.47	14.66	14.17	14.57	14.57	0.55%	1,801,514
Jul 8, 2026	14.67	14.75	13.90	14.49	14.49	-2.62%	3,584,734
Jul 7, 2026	15.30	15.51	14.82	14.88	14.88	-2.43%	2,170,471
Jul 6, 2026	14.79	15.39	14.47	15.25	15.25	2.49%	2,701,213
Jul 2, 2026	14.69	15.43	14.69	14.88	14.88	1.43%	5,944,236
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