DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.64	15.07	14.38	15.02	15.02	1.21%	2,186,682
Oct 22, 2026	15.00	15.20	14.74	14.84	14.84	-2.05%	2,511,059
Oct 21, 2026	15.13	15.41	14.91	15.15	15.15	-0.20%	4,587,854
Oct 20, 2026	14.73	15.21	14.73	15.18	15.18	3.05%	2,269,196
Oct 19, 2026	14.76	14.77	14.39	14.73	14.73	0.41%	1,814,905
Oct 16, 2026	15.19	15.30	14.41	14.67	14.67	-2.85%	2,082,054
Oct 15, 2026	14.47	15.15	14.39	15.10	15.10	2.79%	1,559,613
Oct 14, 2026	14.82	14.93	14.37	14.69	14.69	-2.20%	2,415,743
Oct 13, 2026	15.32	15.32	14.85	15.02	15.02	-1.05%	1,821,447
Oct 12, 2026	15.26	15.40	15.17	15.18	15.18	-0.33%	1,725,065
Oct 9, 2026	15.07	15.35	15.07	15.23	15.23	1.53%	1,887,635
Oct 8, 2026	14.64	15.16	14.64	15.00	15.00	1.56%	1,753,865
Oct 7, 2026	14.42	14.84	14.42	14.77	14.77	1.65%	1,671,616
Oct 6, 2026	14.51	14.73	14.39	14.53	14.53	0.07%	1,375,270
Oct 5, 2026	14.85	15.09	14.45	14.52	14.52	5.64%	2,450,376
Oct 2, 2026	13.94	13.94	13.52	13.75	13.75	0.11%	1,211,653
Oct 1, 2026	13.85	13.98	13.63	13.73	13.73	-0.22%	947,059
Sep 30, 2026	13.76	13.90	13.65	13.76	13.76	0.51%	1,415,414
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
Sep 2, 2026	14.82	15.59	14.80	15.57	15.57	4.99%	2,882,738
Sep 1, 2026	14.61	14.97	14.55	14.83	14.83	-	1,550,002
Aug 31, 2026	14.99	15.12	14.80	14.83	14.83	-1.33%	1,750,961
Aug 28, 2026	15.19	15.35	14.94	15.03	15.03	-0.73%	1,883,744
Aug 27, 2026	15.33	15.54	14.99	15.14	15.14	-1.43%	1,857,846
Aug 26, 2026	15.60	15.76	15.30	15.36	15.36	-1.09%	2,021,805
Aug 25, 2026	15.16	15.57	15.08	15.53	15.53	2.71%	2,696,721
Aug 24, 2026	15.09	15.39	14.90	15.12	15.12	-0.33%	2,013,119
Aug 21, 2026	14.56	15.20	14.51	15.17	15.17	5.79%	4,467,085
Aug 20, 2026	14.30	14.43	14.13	14.34	14.34	0.28%	2,689,942
Aug 19, 2026	13.64	14.32	13.64	14.30	14.30	4.84%	7,035,433
Aug 18, 2026	13.75	13.85	13.58	13.64	13.64	-1.94%	3,616,251
Aug 17, 2026	14.23	14.50	13.87	13.91	13.91	-1.83%	2,691,076
Aug 14, 2026	15.28	15.30	14.00	14.17	14.17	-4.00%	5,074,192