DLocal Limited Class A DLO
NASDAQ · United States · Technology Services
$13.85+0.09 (+0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.69 | -0.55% | $13.85 | $13.98 | $13.63 | 261.14K |
| 2026-09-30 | $13.76 | +0.51% | $13.76 | $13.90 | $13.65 | 1.43M |
| 2026-09-29 | $13.69 | -0.94% | $13.82 | $13.86 | $13.59 | 1.80M |
| 2026-09-28 | $13.82 | -1.85% | $13.91 | $14.07 | $13.78 | 2.61M |
| 2026-09-25 | $14.08 | +1.44% | $13.97 | $14.18 | $13.84 | 980.00K |
| 2026-09-24 | $13.88 | -1.28% | $14.06 | $14.15 | $13.73 | 1.45M |
| 2026-09-23 | $14.06 | -1.40% | $14.26 | $14.40 | $14.05 | 1.43M |
| 2026-09-22 | $14.26 | -0.35% | $14.50 | $14.52 | $14.01 | 2.87M |
| 2026-09-21 | $14.31 | +0.70% | $14.34 | $14.51 | $14.29 | 1.15M |
| 2026-09-18 | $14.21 | -1.04% | $14.28 | $14.39 | $14.15 | 1.53M |
| 2026-09-17 | $14.36 | +0.42% | $14.50 | $14.54 | $14.16 | 1.73M |
| 2026-09-16 | $14.30 | -1.04% | $14.52 | $14.52 | $14.16 | 1.22M |
| 2026-09-15 | $14.45 | -2.63% | $14.82 | $14.86 | $14.39 | 1.34M |
| 2026-09-14 | $14.84 | -0.13% | $14.90 | $15.04 | $14.75 | 1.30M |
| 2026-09-11 | $14.86 | -0.40% | $15.12 | $15.16 | $14.78 | 1.25M |
| 2026-09-10 | $14.92 | +1.74% | $14.52 | $15.10 | $14.37 | 1.51M |
| 2026-09-09 | $14.66 | -1.91% | $14.87 | $14.90 | $14.63 | 1.40M |
| 2026-09-08 | $14.95 | -3.67% | $15.51 | $15.51 | $14.89 | 2.00M |
| 2026-09-04 | $15.52 | -1.65% | $15.63 | $15.65 | $15.35 | 1.45M |
| 2026-09-03 | $15.78 | +1.35% | $15.70 | $16.15 | $15.68 | 2.67M |
| 2026-09-02 | $15.57 | +4.99% | $14.82 | $15.59 | $14.80 | 2.88M |
| 2026-09-01 | $14.83 | 0.00% | $14.61 | $14.97 | $14.55 | 1.55M |
| 2026-08-31 | $14.83 | -1.33% | $14.99 | $15.12 | $14.80 | 1.75M |
| 2026-08-28 | $15.03 | -0.73% | $15.19 | $15.35 | $14.94 | 1.88M |
| 2026-08-27 | $15.14 | -1.43% | $15.33 | $15.54 | $14.98 | 1.86M |
| 2026-08-26 | $15.36 | -1.09% | $15.60 | $15.76 | $15.30 | 2.02M |
| 2026-08-25 | $15.53 | +2.71% | $15.16 | $15.57 | $15.08 | 2.69M |
| 2026-08-24 | $15.12 | -0.33% | $15.09 | $15.39 | $14.90 | 2.01M |
| 2026-08-21 | $15.17 | +5.79% | $14.56 | $15.20 | $14.51 | 4.47M |
| 2026-08-20 | $14.34 | +0.28% | $14.30 | $14.43 | $14.13 | 2.69M |
| 2026-08-19 | $14.30 | +4.84% | $13.64 | $14.32 | $13.64 | 7.04M |
| 2026-08-18 | $13.64 | -1.94% | $13.75 | $13.85 | $13.58 | 3.62M |
| 2026-08-17 | $13.91 | -1.83% | $14.23 | $14.50 | $13.86 | 2.69M |
| 2026-08-14 | $14.17 | -4.00% | $15.28 | $15.30 | $13.99 | 5.07M |
| 2026-08-13 | $14.76 | +3.36% | $14.46 | $14.88 | $14.35 | 3.85M |
| 2026-08-12 | $14.28 | +1.20% | $14.15 | $14.33 | $13.81 | 1.98M |
| 2026-08-11 | $14.11 | -1.81% | $14.41 | $14.50 | $13.84 | 1.74M |
| 2026-08-10 | $14.37 | -0.24% | $14.31 | $14.52 | $14.22 | 906.40K |
| 2026-08-07 | $14.40 | -2.47% | $14.87 | $14.91 | $14.23 | 1.24M |
| 2026-08-06 | $14.77 | -2.83% | $14.97 | $15.16 | $14.64 | 1.19M |
| 2026-08-05 | $15.20 | -0.65% | $15.50 | $15.65 | $15.11 | 2.38M |
| 2026-08-04 | $15.30 | -0.07% | $15.42 | $15.51 | $15.23 | 1.21M |
| 2026-08-03 | $15.31 | +1.53% | $15.27 | $15.47 | $15.16 | 1.85M |
| 2026-07-31 | $15.08 | +0.73% | $15.06 | $15.44 | $14.97 | 1.47M |
| 2026-07-30 | $14.97 | +2.60% | $14.60 | $15.00 | $14.50 | 1.25M |
| 2026-07-29 | $14.59 | -1.95% | $14.70 | $15.00 | $14.37 | 2.17M |
| 2026-07-28 | $14.88 | -0.53% | $14.89 | $15.10 | $14.70 | 1.45M |
| 2026-07-27 | $14.96 | +3.24% | $14.72 | $15.10 | $14.68 | 2.95M |
| 2026-07-24 | $14.49 | +2.91% | $14.33 | $14.68 | $14.07 | 1.56M |
| 2026-07-23 | $14.08 | -1.26% | $14.05 | $14.36 | $13.90 | 1.61M |
| 2026-07-22 | $14.26 | -3.45% | $14.73 | $14.80 | $14.12 | 1.86M |
| 2026-07-21 | $14.77 | +0.41% | $14.74 | $14.95 | $14.52 | 2.02M |
| 2026-07-20 | $14.71 | +1.59% | $14.41 | $14.82 | $14.26 | 1.62M |
| 2026-07-17 | $14.48 | -0.75% | $14.11 | $14.57 | $13.83 | 1.95M |
| 2026-07-16 | $14.59 | -2.08% | $14.84 | $14.85 | $14.51 | 1.39M |
| 2026-07-15 | $14.90 | +0.40% | $14.83 | $15.09 | $14.71 | 1.25M |
| 2026-07-14 | $14.84 | -0.54% | $14.90 | $15.14 | $14.71 | 976.70K |
| 2026-07-13 | $14.92 | -1.78% | $15.22 | $15.37 | $14.75 | 1.47M |
| 2026-07-10 | $15.19 | +4.26% | $14.69 | $15.27 | $14.69 | 2.73M |
| 2026-07-09 | $14.57 | +0.55% | $14.47 | $14.65 | $14.17 | 1.80M |
| 2026-07-08 | $14.49 | -2.62% | $14.67 | $14.75 | $13.90 | 3.58M |
| 2026-07-07 | $14.88 | -2.43% | $15.30 | $15.51 | $14.81 | 2.17M |
| 2026-07-06 | $15.25 | +2.49% | $14.79 | $15.39 | $14.47 | 2.70M |
| 2026-07-02 | $14.88 | +1.43% | $14.69 | $15.43 | $14.69 | 5.94M |
| 2026-07-01 | $14.67 | +12.89% | $13.61 | $14.88 | $13.56 | 11.76M |
| 2026-06-30 | $12.99 | +1.13% | $12.88 | $13.00 | $12.67 | 1.99M |
| 2026-06-29 | $12.85 | +1.26% | $12.56 | $13.35 | $12.55 | 3.35M |
| 2026-06-26 | $12.69 | +2.84% | $12.28 | $12.73 | $12.21 | 13.82M |
| 2026-06-25 | $12.34 | +0.49% | $12.40 | $12.71 | $12.11 | 1.44M |
| 2026-06-24 | $12.28 | +1.07% | $12.15 | $12.41 | $12.06 | 1.45M |
| 2026-06-23 | $12.15 | -0.49% | $12.10 | $12.24 | $11.94 | 1.48M |
| 2026-06-22 | $12.21 | -4.53% | $12.78 | $12.98 | $12.14 | 2.18M |
| 2026-06-18 | $12.79 | +0.39% | $12.83 | $12.93 | $12.60 | 1.82M |
| 2026-06-17 | $12.74 | +0.31% | $12.70 | $12.99 | $12.50 | 1.65M |
| 2026-06-16 | $12.70 | +0.32% | $12.74 | $12.92 | $12.57 | 2.02M |
| 2026-06-15 | $12.66 | +3.35% | $12.50 | $12.77 | $12.45 | 1.78M |
| 2026-06-12 | $12.25 | -0.73% | $12.44 | $12.55 | $12.21 | 1.27M |
| 2026-06-11 | $12.34 | +4.75% | $11.78 | $12.39 | $11.71 | 1.96M |
| 2026-06-10 | $11.78 | -1.01% | $11.77 | $12.31 | $11.69 | 3.44M |
| 2026-06-09 | $11.90 | +3.57% | $11.49 | $11.97 | $11.46 | 2.53M |
| 2026-06-08 | $11.49 | +2.22% | $11.22 | $11.59 | $11.13 | 1.77M |
| 2026-06-05 | $11.24 | -4.50% | $11.75 | $11.85 | $11.18 | 2.80M |
| 2026-06-04 | $11.77 | +3.25% | $11.37 | $11.83 | $11.37 | 2.62M |
| 2026-06-03 | $11.40 | -2.81% | $11.96 | $12.00 | $11.25 | 1.90M |
| 2026-06-02 | $11.73 | -2.41% | $11.81 | $11.98 | $11.69 | 2.21M |
| 2026-06-01 | $12.02 | +1.35% | $11.86 | $12.24 | $11.71 | 2.57M |
| 2026-05-29 | $11.86 | +1.63% | $11.80 | $11.94 | $11.67 | 1.96M |
| 2026-05-28 | $11.67 | +1.39% | $11.45 | $11.71 | $11.44 | 1.82M |
| 2026-05-27 | $11.51 | -1.88% | $11.50 | $11.99 | $11.45 | 2.30M |
| 2026-05-26 | $11.73 | -2.74% | $12.19 | $12.27 | $11.65 | 3.51M |