Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

14.62 -0.07 (-0.51%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 16.73 16.89 16.32 16.74 441,607 +0.08(+0.48%)
Feb 29, 2024 16.77 16.98 16.60 16.66 351,973 +0.04(+0.24%)
Feb 28, 2024 16.78 17.12 16.61 16.62 415,952 -0.25(-1.48%)
Feb 27, 2024 16.55 16.92 16.55 16.87 539,896 +0.37(+2.24%)
Feb 26, 2024 16.42 16.79 16.42 16.50 612,402 +0.14(+0.86%)
Feb 23, 2024 16.30 16.54 16.25 16.36 731,449 +0.05(+0.31%)
Feb 22, 2024 16.13 16.61 16.01 16.31 675,434 +0.37(+2.32%)
Feb 21, 2024 16.06 16.17 15.80 15.94 628,697 -0.27(-1.67%)
Feb 20, 2024 16.39 16.48 16.00 16.21 609,595 -0.18(-1.10%)
Feb 16, 2024 16.65 16.71 16.31 16.39 493,309 -0.38(-2.27%)
Feb 15, 2024 16.73 16.91 16.67 16.77 605,603 +0.11(+0.66%)
Feb 14, 2024 16.67 16.79 16.56 16.66 727,407 +0.14(+0.85%)
Feb 13, 2024 16.37 16.67 16.14 16.52 1,140,425 -0.45(-2.65%)
Feb 12, 2024 16.83 17.13 16.78 16.97 626,935 +0.11(+0.65%)
Feb 09, 2024 16.52 16.97 16.52 16.86 1,229,632 +0.41(+2.49%)
Feb 08, 2024 16.20 16.65 16.11 16.45 939,910 +0.34(+2.11%)
Feb 07, 2024 16.24 16.26 16.04 16.11 396,001 -0.07(-0.43%)
Feb 06, 2024 16.09 16.31 16.02 16.18 738,524 +0.15(+0.94%)
Feb 05, 2024 16.36 16.37 15.91 16.03 560,342 -0.47(-2.85%)
Feb 02, 2024 16.41 16.54 16.18 16.50 539,192 +0.07(+0.43%)
Feb 01, 2024 16.16 16.54 15.84 16.43 812,180 +0.32(+1.99%)
Jan 31, 2024 16.68 16.68 16.11 16.11 1,018,098 -0.58(-3.48%)
Jan 30, 2024 17.05 17.05 16.28 16.69 1,477,239 -0.49(-2.85%)
Jan 29, 2024 17.11 17.28 16.57 17.18 525,836 +0.16(+0.94%)
Jan 26, 2024 17.03 17.26 16.97 17.02 637,258 -0.04(-0.23%)
Jan 25, 2024 17.15 17.33 16.85 17.06 823,925 +0.00(+0.00%)
Jan 24, 2024 17.45 17.48 17.06 17.06 307,006 -0.17(-0.99%)
Jan 23, 2024 17.34 17.34 17.07 17.23 531,239 +0.17(+1.00%)
Jan 22, 2024 17.40 17.55 17.02 17.06 1,113,043 -0.23(-1.33%)
Jan 19, 2024 17.68 17.81 16.81 17.29 1,147,593 -0.32(-1.82%)
Jan 18, 2024 17.50 17.73 17.40 17.61 897,577 +0.13(+0.74%)
Jan 17, 2024 17.39 17.57 17.07 17.48 897,890 -0.13(-0.74%)
Jan 16, 2024 17.65 17.77 17.32 17.61 1,200,101 -0.20(-1.12%)
Jan 12, 2024 17.80 18.19 17.51 17.81 1,345,398 +0.05(+0.28%)
Jan 11, 2024 17.72 18.11 17.54 17.76 944,859 +0.05(+0.28%)
Jan 10, 2024 18.18 18.33 17.44 17.71 1,525,015 -0.52(-2.85%)
Jan 09, 2024 18.46 18.69 18.01 18.23 1,056,446 +0.09(+0.50%)
Jan 08, 2024 17.82 18.76 17.82 18.14 1,148,463 +0.47(+2.66%)
Jan 05, 2024 17.23 17.84 17.11 17.67 1,002,433 +0.46(+2.67%)
Jan 04, 2024 17.00 17.25 16.90 17.21 519,265 +0.14(+0.82%)
Jan 03, 2024 17.01 17.39 16.99 17.07 680,732 -0.28(-1.61%)
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.