Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

8.030 -0.050 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 8.110 8.120 7.980 8.030 2,257,416 -0.05(-0.62%)
Jul 12, 2024 8.170 8.190 8.020 8.080 1,031,447 -0.01(-0.12%)
Jul 11, 2024 8.120 8.230 8.020 8.090 1,554,988 +0.07(+0.87%)
Jul 10, 2024 8.020 8.060 7.930 8.020 2,160,392 +0.02(+0.25%)
Jul 09, 2024 8.370 8.390 7.930 8.000 2,989,444 -0.41(-4.88%)
Jul 08, 2024 8.090 8.430 8.025 8.410 1,901,992 +0.35(+4.34%)
Jul 05, 2024 7.990 8.075 7.930 8.060 1,269,574 +0.05(+0.62%)
Jul 03, 2024 8.070 8.140 7.985 8.010 1,025,167 -0.07(-0.87%)
Jul 02, 2024 8.180 8.180 7.990 8.080 1,590,543 -0.12(-1.46%)
Jul 01, 2024 8.140 8.275 7.950 8.200 2,148,138 +0.11(+1.36%)
Jun 28, 2024 8.170 8.185 7.900 8.090 3,048,237 -0.09(-1.10%)
Jun 27, 2024 7.730 8.210 7.650 8.180 2,791,956 +0.47(+6.10%)
Jun 26, 2024 7.530 7.800 7.400 7.710 3,973,701 +0.06(+0.78%)
Jun 25, 2024 7.440 7.695 7.440 7.650 3,365,115 +0.17(+2.27%)
Jun 24, 2024 7.540 7.550 7.260 7.480 2,576,503 +0.00(+0.00%)
Jun 21, 2024 7.800 8.000 7.420 7.480 4,885,932 -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%)
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.