Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dlocal Ltd Cl A (NQ: DLO )

13.26 -0.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.50 32.80 29.64 32.65 527,409 +1.97(+6.42%)
Feb 25, 2022 30.70 31.17 29.84 30.68 571,291 -0.07(-0.23%)
Feb 24, 2022 27.61 31.03 27.30 30.75 1,141,523 +1.26(+4.27%)
Feb 23, 2022 31.56 31.56 29.45 29.49 1,052,873 -1.71(-5.48%)
Feb 22, 2022 30.90 32.23 30.33 31.20 550,912 -0.35(-1.11%)
Feb 18, 2022 31.55 0 -0.61(-1.90%)
Feb 17, 2022 32.83 33.44 32.09 32.16 760,007 -1.27(-3.80%)
Feb 16, 2022 33.50 33.93 32.41 33.43 522,338 -0.59(-1.73%)
Feb 15, 2022 33.46 34.63 33.32 34.02 1,275,706 +1.17(+3.56%)
Feb 14, 2022 32.01 34.60 31.55 32.85 630,975 +0.35(+1.08%)
Feb 11, 2022 35.20 35.93 32.30 32.50 1,001,539 -2.70(-7.67%)
Feb 10, 2022 34.24 36.88 34.01 35.20 2,041,797 +0.75(+2.18%)
Feb 09, 2022 32.75 34.99 32.65 34.45 2,322,367 +2.51(+7.86%)
Feb 08, 2022 30.41 32.19 29.93 31.94 979,055 +1.22(+3.97%)
Feb 07, 2022 30.50 31.52 29.45 30.72 514,725 +0.28(+0.92%)
Feb 04, 2022 28.74 30.85 28.42 30.44 718,212 +2.04(+7.18%)
Feb 03, 2022 28.50 28.25 28.40 673,552 -1.66(-5.52%)
Feb 02, 2022 32.43 32.62 29.88 30.06 1,145,182 -2.58(-7.90%)
Feb 01, 2022 30.47 32.99 29.76 32.64 1,845,775 +2.72(+9.09%)
Jan 31, 2022 26.78 29.92 1,574,017 +3.93(+15.12%)
Jan 28, 2022 25.37 26.15 24.12 25.99 1,478,210 +0.84(+3.34%)
Jan 27, 2022 26.00 26.77 24.68 25.15 1,194,366 -0.65(-2.52%)
Jan 26, 2022 27.92 28.60 25.41 25.80 1,650,238 -0.77(-2.90%)
Jan 25, 2022 25.96 27.14 25.84 26.57 2,113,059 -0.12(-0.45%)
Jan 24, 2022 23.79 26.86 23.21 26.69 2,190,851 +1.26(+4.95%)
Jan 21, 2022 26.49 26.87 25.19 25.43 1,944,451 -1.48(-5.50%)
Jan 20, 2022 27.49 29.18 26.80 26.91 1,885,579 -0.16(-0.59%)
Jan 19, 2022 26.56 27.66 25.50 27.07 1,309,516 +0.85(+3.24%)
Jan 18, 2022 28.71 28.71 26.03 26.22 2,083,270 -3.03(-10.36%)
Jan 14, 2022 29.25 0 -1.84(-5.92%)
Jan 13, 2022 31.56 32.32 30.70 31.09 1,261,024 -0.50(-1.58%)
Jan 12, 2022 33.09 34.27 31.46 31.59 1,539,008 -0.88(-2.71%)
Jan 11, 2022 30.44 32.91 29.10 32.47 1,615,294 +2.01(+6.60%)
Jan 10, 2022 29.26 30.58 28.58 30.46 2,298,157 -0.64(-2.06%)
Jan 07, 2022 28.54 31.25 28.42 31.10 2,410,311 +2.55(+8.93%)
Jan 06, 2022 28.50 29.50 27.19 28.55 2,100,631 -0.48(-1.65%)
Jan 05, 2022 32.00 32.00 27.95 29.03 3,246,747 -3.21(-9.96%)
Jan 04, 2022 34.79 35.23 31.50 32.24 1,875,546 -3.20(-9.03%)
Jan 03, 2022 35.85 36.85 34.66 35.44 961,052 -0.25(-0.70%)
Dec 31, 2021 35.30 37.01 35.30 35.69 905,839 +0.33(+0.93%)
Dec 30, 2021 35.16 36.11 34.64 35.36 344,764 +0.33(+0.94%)
Dec 29, 2021 35.09 35.51 34.07 35.03 565,259 -0.22(-0.62%)
Dec 28, 2021 36.01 36.29 34.70 35.25 532,444 -0.99(-2.73%)
Dec 27, 2021 36.31 37.30 35.80 36.24 608,752 +0.64(+1.80%)
Dec 23, 2021 34.15 36.10 33.52 35.60 866,666 +1.17(+3.40%)
Dec 22, 2021 34.02 35.49 33.57 34.43 950,988 +0.27(+0.79%)
Dec 21, 2021 32.27 34.27 32.00 34.16 1,290,766 +2.33(+7.32%)
Dec 20, 2021 32.12 32.26 31.00 31.83 1,296,215 -1.74(-5.18%)
Dec 17, 2021 31.89 34.12 31.45 33.57 1,693,958 +1.22(+3.77%)
Dec 16, 2021 34.72 36.90 31.73 32.35 1,540,160 -1.34(-3.98%)
Dec 15, 2021 33.25 34.23 31.51 33.69 1,446,695 +0.15(+0.45%)
Dec 14, 2021 33.00 35.88 32.85 33.54 1,973,610 -0.92(-2.67%)
Dec 13, 2021 34.21 35.36 32.21 34.46 1,078,201 +0.39(+1.14%)
Dec 10, 2021 34.44 35.99 33.74 34.07 2,074,602 +0.11(+0.32%)
Dec 09, 2021 36.44 37.80 33.62 33.96 1,544,051 -2.87(-7.79%)
Dec 08, 2021 36.50 37.36 34.83 36.83 1,147,738 +0.91(+2.53%)
Dec 07, 2021 33.75 36.55 33.75 35.92 1,274,645 +3.47(+10.69%)
Dec 06, 2021 31.50 33.29 29.70 32.45 1,831,717 +0.14(+0.43%)
Dec 03, 2021 33.94 33.94 30.59 32.31 1,435,228 -1.40(-4.15%)
Dec 02, 2021 32.23 33.98 32.11 33.71 1,113,115 +0.47(+1.40%)
Dec 01, 2021 33.81 34.89 31.38 33.24 1,966,438 +0.04(+0.13%)
Nov 30, 2021 34.55 34.55 32.87 33.20 2,083,923 -1.48(-4.27%)
Nov 29, 2021 34.10 34.78 33.32 34.68 1,469,748 +0.99(+2.94%)
Nov 26, 2021 34.25 34.64 33.27 33.69 1,455,260 +0.02(+0.06%)
Nov 24, 2021 30.21 34.06 29.60 33.67 1,855,299 +2.75(+8.89%)
Nov 23, 2021 31.99 32.63 30.55 30.92 3,843,240 -1.18(-3.68%)
Nov 22, 2021 37.00 37.18 31.53 32.10 5,914,346 -4.97(-13.41%)
Nov 19, 2021 38.00 38.78 36.10 37.07 3,174,058 -0.96(-2.52%)
Nov 18, 2021 35.48 38.19 34.00 38.03 4,614,918 +3.13(+8.97%)
Nov 17, 2021 39.45 39.94 34.16 34.90 12,459,813 -12.10(-25.74%)
Nov 16, 2021 46.00 47.64 45.05 47.00 2,086,200 +0.75(+1.62%)
Nov 15, 2021 46.95 47.38 45.03 46.25 1,404,979 -0.33(-0.71%)
Nov 12, 2021 45.65 47.00 45.31 46.58 1,425,990 +1.56(+3.47%)
Nov 11, 2021 46.00 47.38 45.02 45.02 900,239 -0.54(-1.19%)
Nov 10, 2021 47.92 45.56 2,217,252 -2.96(-6.10%)
Nov 09, 2021 50.27 51.18 47.41 48.52 1,419,590 -1.67(-3.33%)
Nov 08, 2021 48.00 50.82 48.00 50.19 683,478 +2.44(+5.11%)
Nov 05, 2021 48.29 48.78 47.48 47.75 1,210,924 -0.58(-1.20%)
Nov 04, 2021 50.42 50.64 48.02 48.33 1,177,861 -1.85(-3.69%)
Nov 03, 2021 50.42 50.69 48.48 50.18 624,139 -0.25(-0.50%)
Nov 02, 2021 50.12 50.95 49.12 50.43 793,285 +0.32(+0.64%)
Nov 01, 2021 49.00 50.33 48.50 50.11 1,319,598 +1.60(+3.30%)
Oct 29, 2021 49.01 50.42 48.34 48.51 1,166,766 -1.44(-2.88%)
Oct 28, 2021 49.49 50.10 47.62 49.95 1,856,748 +0.00(+0.00%)
Oct 27, 2021 50.88 51.31 48.11 49.95 2,600,800 -0.55(-1.09%)
Oct 26, 2021 49.26 50.50 2,523,979 +1.67(+3.42%)
Oct 25, 2021 48.12 50.00 48.10 48.83 1,930,976 +1.33(+2.80%)
Oct 22, 2021 50.62 50.83 47.00 47.50 5,301,557 -3.33(-6.55%)
Oct 21, 2021 52.00 52.42 50.43 50.83 5,941,362 -1.88(-3.57%)
Oct 20, 2021 55.00 55.24 52.27 52.71 2,775,788 -1.90(-3.48%)
Oct 19, 2021 55.65 55.67 53.75 54.61 4,050,483 -5.98(-9.87%)
Oct 18, 2021 61.45 61.82 59.22 60.59 1,199,116 -0.70(-1.14%)
Oct 15, 2021 60.99 62.10 59.64 61.29 1,572,737 +1.29(+2.15%)
Oct 14, 2021 56.50 60.44 56.50 60.00 1,922,110 +4.00(+7.14%)
Oct 13, 2021 53.91 56.21 53.20 56.00 1,331,190 +2.36(+4.40%)
Oct 12, 2021 50.54 54.79 49.66 53.64 1,798,227 +3.12(+6.18%)
Oct 11, 2021 55.45 55.48 50.32 50.52 1,506,404 -5.41(-9.67%)
Oct 08, 2021 58.00 58.00 55.45 55.93 829,614 -1.55(-2.70%)
Oct 07, 2021 59.29 60.10 56.43 57.48 1,074,685 -1.10(-1.88%)
Oct 06, 2021 54.50 59.22 53.24 58.58 1,747,762 +3.29(+5.95%)
Oct 05, 2021 52.93 55.59 51.74 55.29 1,104,964 +3.29(+6.33%)
Oct 04, 2021 55.26 55.45 51.40 52.00 1,265,816 -3.38(-6.10%)
Oct 01, 2021 55.34 56.42 53.15 55.38 1,295,788 +0.82(+1.50%)
Sep 30, 2021 57.05 57.49 54.23 54.56 1,723,634 -2.12(-3.74%)
Sep 29, 2021 59.47 60.41 56.25 56.68 1,322,502 -1.70(-2.91%)
Sep 28, 2021 62.74 63.61 58.25 58.38 2,245,682 -6.29(-9.73%)
Sep 27, 2021 67.00 67.01 63.25 64.67 1,825,431 -1.84(-2.77%)
Sep 24, 2021 66.10 67.88 64.51 66.51 1,372,168 +0.03(+0.05%)
Sep 23, 2021 63.49 67.61 62.66 66.48 2,981,678 +3.87(+6.18%)
Sep 22, 2021 62.48 63.63 60.31 62.61 1,431,510 +0.11(+0.18%)
Sep 21, 2021 61.66 64.27 60.05 62.50 1,875,918 +2.19(+3.63%)
Sep 20, 2021 61.88 63.59 58.11 60.31 2,166,855 -4.84(-7.43%)
Sep 17, 2021 64.89 66.96 64.30 65.15 2,385,723 +0.77(+1.20%)
Sep 16, 2021 65.28 65.95 62.63 64.38 914,609 -0.50(-0.77%)
Sep 15, 2021 64.28 65.14 62.19 64.88 1,103,364 +0.81(+1.26%)
Sep 14, 2021 61.16 65.24 60.72 64.07 1,855,795 +3.10(+5.08%)
Sep 13, 2021 63.13 63.90 60.03 60.97 1,336,166 -1.75(-2.79%)
Sep 10, 2021 65.40 66.25 62.52 62.72 1,780,143 -2.08(-3.21%)
Sep 09, 2021 63.20 65.65 62.20 64.80 1,697,776 +1.31(+2.06%)
Sep 08, 2021 64.20 65.22 60.79 63.49 1,285,832 +0.56(+0.89%)
Sep 07, 2021 68.55 69.70 62.00 62.93 1,763,642 -5.04(-7.42%)
Sep 03, 2021 69.70 72.36 67.46 67.97 1,761,735 -0.57(-0.83%)
Sep 02, 2021 69.90 72.74 67.42 68.54 2,044,567 -0.38(-0.55%)
Sep 01, 2021 65.12 73.43 65.12 68.92 4,190,199 +4.92(+7.69%)
Aug 31, 2021 63.11 65.56 62.85 64.00 1,626,610 +1.69(+2.71%)
Aug 30, 2021 65.04 66.83 61.33 62.31 2,009,286 -5.02(-7.46%)
Aug 27, 2021 64.51 69.22 63.50 67.33 1,175,313 +4.21(+6.67%)
Aug 26, 2021 66.01 67.00 62.04 63.12 821,891 -2.29(-3.50%)
Aug 25, 2021 69.00 69.85 64.51 65.41 1,364,390 -3.59(-5.20%)
Aug 24, 2021 65.39 70.18 61.89 69.00 1,344,822 +3.99(+6.14%)
Aug 23, 2021 67.88 69.45 63.63 65.01 1,506,613 -1.93(-2.88%)
Aug 20, 2021 66.37 67.85 61.45 66.94 2,259,234 +4.51(+7.22%)
Aug 19, 2021 59.94 68.71 59.88 62.43 9,569,177 +13.15(+26.68%)
Aug 18, 2021 47.03 53.49 46.99 49.28 1,328,138 +0.77(+1.59%)
Aug 17, 2021 48.00 49.09 46.20 48.51 1,523,736 +0.67(+1.40%)
Aug 16, 2021 50.47 50.88 46.01 47.84 646,513 -2.37(-4.72%)
Aug 13, 2021 51.91 52.00 49.24 50.21 639,602 -1.29(-2.50%)
Aug 12, 2021 50.50 51.88 49.13 51.50 595,583 +1.16(+2.30%)
Aug 11, 2021 48.88 50.49 47.72 50.34 334,979 +1.66(+3.41%)
Aug 10, 2021 50.00 50.92 47.07 48.68 422,982 -1.01(-2.03%)
Aug 09, 2021 45.36 50.44 44.97 49.69 779,278 +4.29(+9.45%)
Aug 06, 2021 47.43 47.74 44.30 45.40 822,752 -2.07(-4.36%)
Aug 05, 2021 43.00 48.40 42.42 47.47 705,142 +4.87(+11.43%)
Aug 04, 2021 44.15 45.00 42.50 42.60 1,106,076 -1.58(-3.58%)
Aug 03, 2021 46.16 46.75 43.53 44.18 699,233 -1.46(-3.20%)
Aug 02, 2021 45.59 46.77 43.77 45.64 676,857 +0.50(+1.11%)
Jul 30, 2021 45.39 46.38 44.60 45.14 351,852 -0.54(-1.18%)
Jul 29, 2021 48.00 48.50 45.61 45.68 668,259 -2.31(-4.81%)
Jul 28, 2021 50.12 50.73 47.70 47.99 397,390 -1.68(-3.38%)
Jul 27, 2021 52.50 53.16 46.26 49.67 477,019 -2.81(-5.35%)
Jul 26, 2021 52.30 54.63 51.77 52.48 649,561 +0.45(+0.86%)
Jul 23, 2021 52.30 54.00 50.62 52.03 603,364 +0.25(+0.48%)
Jul 22, 2021 46.50 52.40 46.50 51.78 523,259 +5.62(+12.18%)
Jul 21, 2021 47.48 49.99 45.52 46.16 585,037 -1.13(-2.39%)
Jul 20, 2021 44.00 48.49 42.87 47.29 450,897 +3.77(+8.66%)
Jul 19, 2021 43.93 45.41 42.63 43.52 430,854 -2.17(-4.75%)
Jul 16, 2021 49.61 49.90 44.67 45.69 1,003,778 -3.26(-6.66%)
Jul 15, 2021 51.62 51.62 47.39 48.95 1,036,661 -3.08(-5.92%)
Jul 14, 2021 52.17 57.00 51.56 52.03 1,054,870 +0.01(+0.02%)
Jul 13, 2021 51.78 52.37 51.19 52.02 321,202 +0.63(+1.23%)
Jul 12, 2021 49.61 51.80 49.61 51.39 321,199 +1.70(+3.42%)
Jul 09, 2021 47.96 52.02 47.49 49.69 479,775 +2.44(+5.16%)
Jul 08, 2021 48.55 48.90 46.82 47.25 500,258 -2.75(-5.50%)
Jul 07, 2021 49.56 50.55 47.83 50.00 450,160 +1.81(+3.76%)
Jul 06, 2021 53.00 53.42 46.01 48.19 1,040,111 -4.80(-9.06%)
Jul 02, 2021 52.10 53.37 51.12 52.99 848,141 +0.92(+1.77%)
Jul 01, 2021 52.00 52.92 51.24 52.07 1,219,317 -0.46(-0.88%)
Jun 30, 2021 53.76 54.00 51.99 52.53 794,166 +0.03(+0.06%)
Jun 29, 2021 51.93 56.19 50.39 52.50 1,092,408 +1.01(+1.96%)
Jun 28, 2021 49.60 51.81 48.75 51.49 1,600,303 +3.70(+7.74%)
Jun 25, 2021 46.61 49.15 46.61 47.79 1,063,692 +2.22(+4.87%)
Jun 24, 2021 46.03 49.90 45.51 45.57 2,038,008 +0.50(+1.11%)
Jun 23, 2021 40.50 45.98 40.50 45.07 939,135 +4.57(+11.28%)
Jun 22, 2021 39.17 41.60 38.98 40.50 646,175 +1.91(+4.95%)
Jun 21, 2021 39.42 43.10 35.82 38.59 1,105,081 +1.01(+2.69%)
Jun 18, 2021 33.76 40.02 33.59 37.58 1,863,544 +3.13(+9.09%)
Jun 17, 2021 32.93 34.88 32.87 34.45 982,874 +1.45(+4.39%)
Jun 16, 2021 30.97 34.16 30.50 33.00 675,139 +1.85(+5.94%)
Jun 15, 2021 31.21 31.21 30.37 31.15 178,947 -0.15(-0.48%)
Jun 14, 2021 30.75 31.55 29.57 31.30 183,489 +0.30(+0.97%)
Jun 11, 2021 32.12 32.34 30.70 31.00 333,044 -1.04(-3.25%)
Jun 10, 2021 31.67 32.12 30.62 32.04 321,728 +0.53(+1.68%)
Jun 09, 2021 32.30 32.91 31.49 31.51 357,440 -0.66(-2.05%)
Jun 08, 2021 33.45 33.91 30.60 32.17 1,178,343 -1.96(-5.74%)
Jun 07, 2021 34.96 34.97 31.20 34.13 1,959,123 -0.39(-1.13%)
Jun 04, 2021 30.63 38.78 30.54 34.52 3,501,330 +2.13(+6.58%)
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.