Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

14.70 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 19.65 19.99 19.07 19.17 1,162,133 -0.28(-1.44%)
Sep 28, 2023 19.14 19.90 19.02 19.45 967,757 +0.40(+2.10%)
Sep 27, 2023 18.77 19.07 18.43 19.05 762,048 +0.31(+1.65%)
Sep 26, 2023 18.59 19.03 18.56 18.74 1,012,121 -0.24(-1.26%)
Sep 25, 2023 18.74 19.01 18.65 18.98 1,040,902 +0.11(+0.58%)
Sep 22, 2023 19.03 19.42 18.79 18.87 1,007,014 -0.02(-0.11%)
Sep 21, 2023 19.02 19.28 18.56 18.89 1,440,346 -0.48(-2.48%)
Sep 20, 2023 19.87 20.08 19.37 19.37 599,180 -0.35(-1.77%)
Sep 19, 2023 20.02 20.09 19.46 19.72 1,186,690 -0.50(-2.47%)
Sep 18, 2023 20.03 20.62 20.02 20.22 1,061,878 -0.08(-0.39%)
Sep 15, 2023 21.07 21.31 20.12 20.30 1,508,550 -0.76(-3.61%)
Sep 14, 2023 21.80 23.00 20.65 21.06 2,328,664 -0.46(-2.14%)
Sep 13, 2023 21.52 21.81 21.06 21.52 1,110,811 +0.26(+1.22%)
Sep 12, 2023 21.26 21.94 21.06 21.26 2,539,751 -0.20(-0.93%)
Sep 11, 2023 21.30 21.75 21.03 21.46 2,233,071 +0.51(+2.43%)
Sep 08, 2023 21.44 21.44 20.51 20.95 2,797,299 -0.55(-2.56%)
Sep 07, 2023 21.15 21.99 20.77 21.50 2,502,548 +0.06(+0.28%)
Sep 06, 2023 21.30 21.59 21.20 21.44 1,697,430 +0.13(+0.61%)
Sep 05, 2023 21.42 21.85 21.14 21.31 1,660,735 -0.30(-1.39%)
Sep 01, 2023 21.57 21.77 21.03 21.61 1,915,707 +0.17(+0.79%)
Aug 31, 2023 22.20 22.25 21.20 21.44 2,396,842 -0.56(-2.55%)
Aug 30, 2023 20.95 22.12 20.80 22.00 5,039,543 +1.05(+5.01%)
Aug 29, 2023 20.23 21.42 19.95 20.95 2,457,601 +0.77(+3.82%)
Aug 28, 2023 19.48 20.50 19.47 20.18 2,052,308 +0.70(+3.59%)
Aug 25, 2023 18.57 19.86 18.55 19.48 1,279,470 +0.98(+5.30%)
Aug 24, 2023 18.97 19.04 18.34 18.50 2,043,656 -0.40(-2.12%)
Aug 23, 2023 18.78 19.37 18.61 18.90 2,551,397 +0.23(+1.23%)
Aug 22, 2023 18.92 19.19 18.60 18.67 1,451,634 -0.22(-1.16%)
Aug 21, 2023 19.78 20.05 18.73 18.89 2,198,428 -0.75(-3.82%)
Aug 18, 2023 19.17 19.87 18.81 19.64 2,819,840 +0.42(+2.19%)
Aug 17, 2023 20.68 21.09 18.91 19.22 4,640,699 -1.23(-6.01%)
Aug 16, 2023 19.66 24.22 19.51 20.45 38,800,152 +4.95(+31.94%)
Aug 15, 2023 13.42 15.72 12.89 15.50 8,526,716 +1.83(+13.39%)
Aug 14, 2023 12.58 14.52 12.34 13.67 5,994,633 +0.99(+7.81%)
Aug 11, 2023 12.56 12.84 12.52 12.68 3,019,188 -0.05(-0.39%)
Aug 10, 2023 12.77 12.84 12.49 12.73 1,846,571 -0.03(-0.24%)
Aug 09, 2023 13.35 13.41 12.72 12.76 1,587,083 -0.57(-4.28%)
Aug 08, 2023 13.43 13.51 13.18 13.33 1,080,528 -0.34(-2.49%)
Aug 07, 2023 13.74 13.85 13.60 13.67 827,534 -0.05(-0.36%)
Aug 04, 2023 14.20 14.20 13.67 13.72 678,801 -0.27(-1.93%)
Aug 03, 2023 13.85 14.22 13.84 13.99 1,044,001 -0.36(-2.51%)
Aug 02, 2023 14.82 14.91 14.24 14.35 855,919 -0.74(-4.90%)
Aug 01, 2023 15.06 15.21 14.89 15.09 559,006 -0.08(-0.53%)
Jul 31, 2023 15.05 15.24 14.95 15.17 1,082,845 +0.08(+0.53%)
Jul 28, 2023 14.90 15.28 14.79 15.09 766,668 +0.41(+2.79%)
Jul 27, 2023 15.42 15.42 14.66 14.68 591,622 -0.52(-3.42%)
Jul 26, 2023 15.17 15.41 14.84 15.20 584,581 -0.13(-0.85%)
Jul 25, 2023 15.17 15.55 14.91 15.33 1,066,869 +0.53(+3.55%)
Jul 24, 2023 14.71 14.94 14.69 14.80 628,809 +0.00(+0.03%)
Jul 21, 2023 14.66 14.87 14.39 14.80 580,669 +0.20(+1.37%)
Jul 20, 2023 14.35 14.64 14.26 14.60 854,696 +0.15(+1.04%)
Jul 19, 2023 14.66 14.87 14.27 14.45 722,080 -0.09(-0.62%)
Jul 18, 2023 14.23 14.56 14.06 14.54 1,006,069 +0.40(+2.83%)
Jul 17, 2023 13.64 14.15 13.55 14.14 617,635 +0.54(+3.97%)
Jul 14, 2023 13.83 13.86 13.48 13.60 711,401 -0.19(-1.38%)
Jul 13, 2023 13.51 13.88 13.33 13.79 868,167 +0.28(+2.07%)
Jul 12, 2023 13.25 13.91 13.25 13.51 1,047,506 +0.46(+3.52%)
Jul 11, 2023 12.30 13.27 12.19 13.05 1,169,684 +0.90(+7.41%)
Jul 10, 2023 12.07 12.17 11.90 12.15 679,998 +0.08(+0.66%)
Jul 07, 2023 11.96 12.32 11.94 12.07 940,042 +0.13(+1.09%)
Jul 06, 2023 12.16 12.16 11.59 11.94 1,107,656 -0.40(-3.24%)
Jul 05, 2023 12.38 12.48 12.20 12.34 832,035 -0.04(-0.32%)
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.