Dlocal Ltd Cl A (NQ: DLO )

14.55 -0.65 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 15.13 15.32 14.46 14.55 1,192,236 -0.65(-4.28%)
Apr 18, 2024 15.65 15.75 15.02 15.20 1,179,239 -0.42(-2.69%)
Apr 17, 2024 15.59 15.89 15.45 15.62 563,117 +0.14(+0.90%)
Apr 16, 2024 15.41 15.54 15.24 15.48 973,353 +0.07(+0.45%)
Apr 15, 2024 15.91 15.99 15.36 15.41 1,433,451 -0.56(-3.51%)
Apr 12, 2024 16.16 16.24 15.90 15.97 1,088,302 -0.37(-2.26%)
Apr 11, 2024 16.32 16.34 15.98 16.34 1,390,924 +0.03(+0.18%)
Apr 10, 2024 16.16 16.49 16.03 16.31 947,717 -0.28(-1.69%)
Apr 09, 2024 16.72 16.79 16.48 16.59 883,199 -0.03(-0.18%)
Apr 08, 2024 16.45 16.62 16.28 16.62 623,060 +0.37(+2.28%)
Apr 05, 2024 15.79 16.49 15.79 16.25 726,068 +0.01(+0.06%)
Apr 04, 2024 15.98 16.29 15.86 16.24 1,327,276 +0.40(+2.53%)
Apr 03, 2024 15.22 15.90 15.12 15.84 908,942 +0.61(+4.01%)
Apr 02, 2024 15.31 15.47 15.01 15.23 1,268,634 -0.35(-2.25%)
Apr 01, 2024 14.80 15.65 14.80 15.58 1,489,573 +0.88(+5.99%)
Mar 28, 2024 14.72 14.64 14.63 14.70 1,106,993 +0.01(+0.07%)
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%)
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.