Dlocal Ltd Cl A (NQ: DLO )

8.400 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 8.390 8.475 8.320 8.400 860,082 +0.01(+0.12%)
Nov 07, 2024 8.680 8.700 8.355 8.390 595,932 -0.25(-2.89%)
Nov 06, 2024 8.510 8.665 8.380 8.640 936,023 +0.31(+3.72%)
Nov 05, 2024 8.230 8.340 8.150 8.330 601,827 +0.10(+1.22%)
Nov 04, 2024 8.400 8.530 8.205 8.230 504,435 -0.17(-2.02%)
Nov 01, 2024 8.800 8.845 8.400 8.400 678,588 -0.35(-4.00%)
Oct 31, 2024 8.810 8.880 8.695 8.750 419,695 -0.11(-1.24%)
Oct 30, 2024 8.690 8.955 8.650 8.860 538,347 +0.17(+1.96%)
Oct 29, 2024 9.010 9.047 8.650 8.690 573,419 -0.40(-4.40%)
Oct 28, 2024 8.890 9.090 8.845 9.090 503,442 +0.26(+2.94%)
Oct 25, 2024 8.750 8.910 8.710 8.830 437,626 +0.08(+0.91%)
Oct 24, 2024 8.860 8.910 8.695 8.750 511,003 -0.07(-0.79%)
Oct 23, 2024 9.070 9.090 8.740 8.820 618,591 -0.31(-3.40%)
Oct 22, 2024 8.890 9.165 8.720 9.130 963,665 +0.30(+3.40%)
Oct 21, 2024 8.730 8.870 8.453 8.830 1,590,547 +0.11(+1.26%)
Oct 18, 2024 9.140 9.170 8.685 8.720 985,571 -0.28(-3.11%)
Oct 17, 2024 9.280 9.310 8.785 9.000 1,073,284 -0.27(-2.91%)
Oct 16, 2024 8.990 9.330 8.930 9.270 1,341,696 +0.38(+4.27%)
Oct 15, 2024 8.860 9.005 8.655 8.890 945,450 -0.03(-0.34%)
Oct 14, 2024 9.290 9.370 8.645 8.920 3,358,032 -0.37(-3.98%)
Oct 11, 2024 9.240 9.375 9.220 9.290 1,748,143 +0.02(+0.22%)
Oct 10, 2024 9.190 9.365 9.170 9.270 2,526,477 +0.07(+0.76%)
Oct 09, 2024 9.260 9.430 9.065 9.200 1,364,718 -0.06(-0.65%)
Oct 08, 2024 8.830 9.330 8.760 9.260 1,898,844 +0.40(+4.51%)
Oct 07, 2024 8.840 8.910 8.720 8.860 876,676 +0.06(+0.68%)
Oct 04, 2024 8.740 8.820 8.580 8.800 999,061 +0.15(+1.73%)
Oct 03, 2024 8.530 8.820 8.470 8.650 977,527 +0.04(+0.46%)
Oct 02, 2024 8.090 8.610 8.050 8.610 1,132,497 +0.51(+6.30%)
Oct 01, 2024 7.990 8.155 7.850 8.100 925,411 +0.10(+1.25%)
Sep 30, 2024 8.100 8.290 7.959 8.000 1,133,365 +0.03(+0.38%)
Sep 27, 2024 8.040 8.310 7.940 7.970 1,034,423 +0.03(+0.38%)
Sep 26, 2024 8.130 8.170 7.930 7.940 771,133 -0.05(-0.63%)
Sep 25, 2024 7.980 8.060 7.890 7.990 2,740,001 +0.01(+0.13%)
Sep 24, 2024 8.220 8.320 7.970 7.980 2,644,308 -0.12(-1.48%)
Sep 23, 2024 8.120 8.320 7.980 8.100 945,494 -0.06(-0.74%)
Sep 20, 2024 8.640 8.640 8.140 8.160 1,208,792 -0.46(-5.34%)
Sep 19, 2024 8.550 8.640 8.445 8.620 1,350,761 +0.26(+3.11%)
Sep 18, 2024 8.640 8.850 8.340 8.360 1,267,319 -0.31(-3.58%)
Sep 17, 2024 8.580 8.768 8.530 8.670 733,523 +0.17(+2.00%)
Sep 16, 2024 8.550 8.590 8.443 8.500 452,717 -0.05(-0.58%)
Sep 13, 2024 8.580 8.690 8.530 8.550 703,146 +0.04(+0.47%)
Sep 12, 2024 8.680 8.840 8.480 8.510 428,880 -0.11(-1.28%)
Sep 11, 2024 8.390 8.690 8.230 8.620 664,235 +0.22(+2.62%)
Sep 10, 2024 8.320 8.440 8.120 8.400 701,574 +0.10(+1.20%)
Sep 09, 2024 8.500 8.610 8.220 8.300 1,615,320 -0.15(-1.78%)
Sep 06, 2024 8.490 8.555 8.340 8.450 1,225,652 -0.13(-1.52%)
Sep 05, 2024 8.560 8.620 8.355 8.580 1,344,170 +0.05(+0.59%)
Sep 04, 2024 8.530 8.725 8.390 8.530 676,697 -0.04(-0.47%)
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.