DLocal Limited - Class A Common Shares (NQ: DLO )

8.230 -0.290 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.690 8.750 8.300 8.520 1,037,228 -0.06(-0.70%)
Mar 11, 2025 8.610 8.690 8.485 8.580 1,064,411 -0.08(-0.92%)
Mar 10, 2025 8.880 8.977 8.440 8.660 1,543,413 -0.40(-4.42%)
Mar 07, 2025 9.220 9.328 8.740 9.060 1,376,355 -0.19(-2.05%)
Mar 06, 2025 9.570 9.790 9.230 9.250 1,247,878 -0.49(-5.03%)
Mar 05, 2025 9.490 9.900 9.370 9.740 920,432 +0.31(+3.29%)
Mar 04, 2025 9.650 9.700 8.870 9.430 1,782,991 -0.34(-3.48%)
Mar 03, 2025 9.600 10.18 9.540 9.770 2,285,436 +0.21(+2.25%)
Feb 28, 2025 9.560 10.07 9.170 9.555 8,424,961 -4.20(-30.51%)
Feb 27, 2025 14.00 14.09 13.64 13.75 3,382,381 -0.25(-1.79%)
Feb 26, 2025 13.79 14.03 13.47 14.00 3,701,269 +1.10(+8.53%)
Feb 25, 2025 12.82 13.02 12.41 12.90 1,599,718 +0.11(+0.86%)
Feb 24, 2025 12.64 12.86 12.54 12.79 2,742,962 +0.19(+1.51%)
Feb 21, 2025 12.94 12.95 12.50 12.60 2,502,415 -0.29(-2.25%)
Feb 20, 2025 13.41 13.46 11.68 12.89 3,526,612 -0.52(-3.88%)
Feb 19, 2025 13.89 13.89 13.38 13.41 1,079,502 -0.29(-2.12%)
Feb 18, 2025 13.73 14.26 13.64 13.70 1,642,322 +0.31(+2.32%)
Feb 14, 2025 13.20 13.66 13.00 13.39 1,137,659 +0.29(+2.21%)
Feb 13, 2025 13.14 13.35 13.02 13.10 861,904 +0.06(+0.46%)
Feb 12, 2025 12.83 13.09 12.83 13.04 1,388,352 +0.10(+0.77%)
Feb 11, 2025 13.02 13.07 12.86 12.94 947,515 -0.08(-0.61%)
Feb 10, 2025 12.88 13.11 12.84 13.02 749,110 +0.27(+2.12%)
Feb 07, 2025 12.97 13.17 12.72 12.75 966,606 -0.49(-3.70%)
Feb 06, 2025 13.38 13.44 13.20 13.24 786,845 -0.02(-0.15%)
Feb 05, 2025 13.21 13.46 13.15 13.26 575,094 +0.10(+0.76%)
Feb 04, 2025 13.03 13.32 13.00 13.16 610,471 +0.17(+1.31%)
Feb 03, 2025 12.86 13.23 12.66 12.99 907,646 -0.21(-1.59%)
Jan 31, 2025 13.49 13.56 13.19 13.20 659,276 -0.31(-2.29%)
Jan 30, 2025 13.18 13.66 13.15 13.51 921,406 +0.42(+3.21%)
Jan 29, 2025 12.98 13.09 12.72 13.09 778,138 +0.45(+3.56%)
Jan 28, 2025 12.40 12.68 12.30 12.64 406,332 +0.22(+1.77%)
Jan 27, 2025 11.90 12.50 11.87 12.42 474,540 +0.34(+2.81%)
Jan 24, 2025 11.88 12.14 11.88 12.08 331,114 +0.23(+1.94%)
Jan 23, 2025 11.99 12.04 11.81 11.85 373,058 -0.17(-1.41%)
Jan 22, 2025 11.74 12.23 11.74 12.02 1,041,295 +0.27(+2.30%)
Jan 21, 2025 11.90 11.90 11.55 11.75 589,056 -0.06(-0.51%)
Jan 17, 2025 11.73 11.94 11.62 11.81 633,946 +0.22(+1.90%)
Jan 16, 2025 11.51 11.72 11.48 11.59 704,482 -0.01(-0.09%)
Jan 15, 2025 11.66 11.73 11.48 11.60 610,331 +0.28(+2.47%)
Jan 14, 2025 11.00 11.47 10.50 11.32 2,115,996 +0.37(+3.38%)
Jan 13, 2025 11.05 11.14 10.82 10.95 570,366 -0.29(-2.54%)
Jan 10, 2025 11.32 11.35 11.09 11.23 593,209 -0.20(-1.71%)
Jan 08, 2025 11.50 11.57 11.40 11.43 546,001 -0.21(-1.80%)
Jan 07, 2025 11.82 11.89 11.54 11.64 558,639 -0.12(-1.02%)
Jan 06, 2025 11.54 12.16 11.54 11.76 902,238 +0.29(+2.53%)
Jan 03, 2025 11.70 11.71 11.42 11.47 676,836 -0.21(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.