Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

7.480 -0.360 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.800 8.000 7.420 7.480 4,885,889 -0.36(-4.59%)
Jun 20, 2024 7.550 7.920 7.410 7.840 3,564,204 +0.36(+4.81%)
Jun 18, 2024 7.480 7.550 7.460 7.480 1,162,249 -0.01(-0.13%)
Jun 17, 2024 7.500 7.560 7.295 7.490 3,435,543 -0.06(-0.79%)
Jun 14, 2024 7.570 7.600 7.401 7.550 1,807,557 -0.05(-0.66%)
Jun 13, 2024 7.680 7.680 7.430 7.600 2,825,627 -0.08(-1.04%)
Jun 12, 2024 8.080 8.140 7.645 7.680 2,556,273 -0.25(-3.15%)
Jun 11, 2024 7.920 7.990 7.680 7.930 2,311,033 -0.02(-0.25%)
Jun 10, 2024 8.060 8.060 7.675 7.950 4,713,647 -0.15(-1.85%)
Jun 07, 2024 8.260 8.425 8.085 8.100 2,243,812 -0.23(-2.76%)
Jun 06, 2024 8.350 8.395 8.240 8.330 2,293,439 -0.02(-0.24%)
Jun 05, 2024 8.540 8.600 8.340 8.350 2,853,790 -0.27(-3.13%)
Jun 04, 2024 8.750 8.850 8.530 8.620 2,628,643 -0.18(-2.05%)
Jun 03, 2024 9.190 9.220 8.680 8.800 3,096,587 -0.35(-3.83%)
May 31, 2024 9.270 9.350 9.060 9.150 2,624,747 -0.08(-0.87%)
May 30, 2024 9.270 9.540 9.210 9.230 2,075,423 +0.01(+0.11%)
May 29, 2024 9.310 9.310 9.110 9.220 2,616,603 -0.21(-2.23%)
May 28, 2024 9.620 9.710 9.270 9.430 4,180,476 -0.13(-1.36%)
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%)
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.