DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.31	13.49	13.00	13.31	13.31	-0.22%	1,521,658
Apr 22, 2026	13.38	13.51	13.13	13.34	13.34	0.30%	1,384,075
Apr 21, 2026	13.59	13.62	13.25	13.30	13.30	-1.70%	950,599
Apr 20, 2026	13.50	13.72	13.40	13.53	13.53	-1.10%	1,356,535
Apr 17, 2026	13.80	13.85	13.64	13.68	13.68	1.26%	1,816,255
Apr 16, 2026	13.65	13.85	13.41	13.51	13.51	-0.15%	1,613,592
Apr 15, 2026	13.65	13.72	13.38	13.53	13.53	0.15%	1,615,262
Apr 14, 2026	13.71	13.99	13.43	13.51	13.51	-1.03%	2,026,420
Apr 13, 2026	13.10	13.77	13.06	13.65	13.65	4.04%	2,327,957
Apr 10, 2026	13.01	13.25	12.95	13.12	13.12	1.16%	1,606,705
Apr 9, 2026	12.69	13.16	12.49	12.97	12.97	1.33%	1,159,359
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
Mar 4, 2026	12.10	12.27	11.91	12.17	12.17	1.93%	881,555
Mar 3, 2026	12.04	12.16	11.62	11.94	11.94	-4.78%	1,747,792
Mar 2, 2026	11.86	12.57	11.71	12.54	12.54	2.45%	899,152
Feb 27, 2026	12.50	12.59	12.18	12.24	12.24	-3.77%	1,269,643
Feb 26, 2026	12.56	12.75	12.48	12.72	12.72	1.11%	538,698
Feb 25, 2026	12.47	12.84	12.36	12.58	12.58	1.45%	725,235
Feb 24, 2026	12.41	12.48	12.20	12.40	12.40	-0.08%	796,940
Feb 23, 2026	13.28	13.29	12.32	12.41	12.41	-7.32%	962,525
Feb 20, 2026	12.88	13.49	12.77	13.39	13.39	3.24%	1,121,892
Feb 19, 2026	12.45	13.02	12.25	12.97	12.97	4.01%	1,237,250
Feb 18, 2026	12.00	12.60	11.95	12.47	12.47	5.23%	1,049,376
Feb 17, 2026	11.90	12.04	11.68	11.85	11.85	-1.00%	930,353
Feb 13, 2026	12.01	12.28	11.84	11.97	11.97	-0.99%	1,464,030
Feb 12, 2026	12.74	12.95	11.87	12.09	12.09	-5.69%	2,038,128
Feb 11, 2026	13.12	13.21	12.60	12.82	12.82	-2.14%	1,007,942