Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

9.415 -0.145 (-1.52%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.420 9.760 9.330 9.560 3,273,848 +0.21(+2.25%)
May 23, 2024 9.360 9.490 9.310 9.350 2,017,007 -0.05(-0.53%)
May 22, 2024 9.390 9.620 9.260 9.400 3,256,005 -0.02(-0.21%)
May 21, 2024 9.600 9.810 9.410 9.420 2,562,199 -0.22(-2.28%)
May 20, 2024 9.600 9.890 9.520 9.640 4,217,701 +0.05(+0.52%)
May 17, 2024 9.920 9.920 9.350 9.590 4,201,387 -0.16(-1.64%)
May 16, 2024 10.18 10.49 9.720 9.750 5,522,355 -0.25(-2.50%)
May 15, 2024 9.390 10.38 9.290 10.00 16,086,222 -3.58(-26.36%)
May 14, 2024 13.46 13.73 13.25 13.58 4,119,501 +0.16(+1.19%)
May 13, 2024 13.41 13.74 13.30 13.42 1,628,832 +0.16(+1.21%)
May 10, 2024 13.40 13.58 12.99 13.26 1,336,282 -0.17(-1.27%)
May 09, 2024 13.47 13.57 13.28 13.43 865,143 -0.30(-2.18%)
May 08, 2024 13.70 13.80 13.52 13.73 1,003,392 -0.17(-1.22%)
May 07, 2024 14.06 14.06 13.84 13.90 1,047,255 -0.15(-1.07%)
May 06, 2024 14.45 14.45 14.02 14.05 823,179 -0.20(-1.40%)
May 03, 2024 14.22 14.46 14.12 14.25 808,952 +0.21(+1.50%)
May 02, 2024 14.19 14.19 13.93 14.04 664,984 +0.02(+0.14%)
May 01, 2024 14.14 14.20 13.66 14.02 955,633 -0.19(-1.34%)
Apr 30, 2024 14.37 14.37 14.09 14.21 585,540 -0.34(-2.34%)
Apr 29, 2024 14.42 14.57 14.20 14.55 515,595 +0.19(+1.32%)
Apr 26, 2024 14.29 14.52 14.18 14.36 491,292 +0.08(+0.56%)
Apr 25, 2024 14.20 14.35 14.01 14.28 523,161 -0.14(-0.97%)
Apr 24, 2024 14.60 14.61 14.05 14.42 615,096 -0.11(-0.76%)
Apr 23, 2024 14.44 14.93 14.42 14.53 646,373 +0.14(+0.97%)
Apr 22, 2024 14.64 14.72 14.12 14.39 967,731 -0.16(-1.10%)
Apr 19, 2024 15.13 15.32 14.46 14.55 1,192,236 -0.65(-4.28%)
Apr 18, 2024 15.65 15.75 15.02 15.20 1,179,239 -0.42(-2.69%)
Apr 17, 2024 15.59 15.89 15.45 15.62 563,117 +0.14(+0.90%)
Apr 16, 2024 15.41 15.54 15.24 15.48 973,353 +0.07(+0.45%)
Apr 15, 2024 15.91 15.99 15.36 15.41 1,433,451 -0.56(-3.51%)
Apr 12, 2024 16.16 16.24 15.90 15.97 1,088,302 -0.37(-2.26%)
Apr 11, 2024 16.32 16.34 15.98 16.34 1,390,924 +0.03(+0.18%)
Apr 10, 2024 16.16 16.49 16.03 16.31 947,717 -0.28(-1.69%)
Apr 09, 2024 16.72 16.79 16.48 16.59 883,199 -0.03(-0.18%)
Apr 08, 2024 16.45 16.62 16.28 16.62 623,060 +0.37(+2.28%)
Apr 05, 2024 15.79 16.49 15.79 16.25 726,068 +0.01(+0.06%)
Apr 04, 2024 15.98 16.29 15.86 16.24 1,327,276 +0.40(+2.53%)
Apr 03, 2024 15.22 15.90 15.12 15.84 908,942 +0.61(+4.01%)
Apr 02, 2024 15.31 15.47 15.01 15.23 1,268,634 -0.35(-2.25%)
Apr 01, 2024 14.80 15.65 14.80 15.58 1,489,573 +0.88(+5.99%)
Mar 28, 2024 14.72 14.64 14.63 14.70 1,106,993 +0.01(+0.07%)
Mar 27, 2024 15.11 15.14 14.69 14.69 1,087,410 -0.36(-2.39%)
Mar 26, 2024 15.10 15.25 14.79 15.05 1,396,965 -0.04(-0.27%)
Mar 25, 2024 15.35 15.57 15.09 15.09 1,164,419 -0.21(-1.37%)
Mar 22, 2024 15.57 15.75 15.21 15.30 1,709,228 -0.30(-1.92%)
Mar 21, 2024 15.69 15.86 15.16 15.60 1,853,529 -0.09(-0.57%)
Mar 20, 2024 15.30 15.83 15.06 15.69 1,967,776 +0.69(+4.60%)
Mar 19, 2024 15.61 16.27 14.58 15.00 9,009,544 -3.18(-17.49%)
Mar 18, 2024 18.11 18.27 17.64 18.18 3,052,410 +0.38(+2.13%)
Mar 15, 2024 17.52 17.85 17.35 17.80 1,911,677 +0.35(+2.01%)
Mar 14, 2024 17.50 17.63 17.02 17.45 1,084,094 -0.12(-0.68%)
Mar 13, 2024 17.06 17.79 17.06 17.57 1,406,731 +0.51(+2.99%)
Mar 12, 2024 17.09 17.32 16.63 17.06 655,007 +0.06(+0.35%)
Mar 11, 2024 16.99 17.16 16.83 17.00 443,933 +0.02(+0.09%)
Mar 08, 2024 17.32 17.95 16.73 16.98 1,752,790 -0.07(-0.38%)
Mar 07, 2024 16.88 17.49 16.80 17.05 1,597,099 +0.25(+1.49%)
Mar 06, 2024 16.66 17.04 16.59 16.80 1,079,811 +0.36(+2.19%)
Mar 05, 2024 16.44 16.78 16.36 16.44 843,988 -0.22(-1.32%)
Mar 04, 2024 16.79 16.80 16.36 16.66 482,848 -0.08(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.