Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

16.38 +0.07 (+0.43%)
Streaming Delayed Price Updated: 2:53 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 17.56 17.56 17.04 17.35 834,059 -0.34(-1.92%)
Dec 29, 2023 18.00 18.15 17.68 17.69 594,587 -0.29(-1.61%)
Dec 28, 2023 18.00 18.04 17.81 17.98 542,482 +0.02(+0.11%)
Dec 27, 2023 18.20 18.28 17.91 17.96 821,156 -0.04(-0.22%)
Dec 26, 2023 17.76 18.04 17.50 18.00 819,004 +0.24(+1.35%)
Dec 22, 2023 17.63 18.14 17.63 17.76 1,110,493 +0.21(+1.20%)
Dec 21, 2023 17.22 17.69 17.22 17.55 630,030 +0.54(+3.17%)
Dec 20, 2023 17.46 17.70 16.88 17.01 890,251 -0.38(-2.19%)
Dec 19, 2023 16.64 17.45 16.64 17.39 1,478,971 +0.95(+5.78%)
Dec 18, 2023 16.33 16.73 16.31 16.44 1,483,792 +0.15(+0.92%)
Dec 15, 2023 16.59 16.71 16.06 16.29 1,407,556 -0.41(-2.46%)
Dec 14, 2023 16.97 17.37 16.46 16.70 1,092,650 -0.24(-1.42%)
Dec 13, 2023 16.75 17.14 16.57 16.94 1,568,073 +0.03(+0.18%)
Dec 12, 2023 17.30 17.30 16.75 16.91 623,212 -0.47(-2.70%)
Dec 11, 2023 17.47 17.72 17.14 17.38 792,881 +0.40(+2.36%)
Dec 08, 2023 16.89 17.42 16.83 16.98 662,401 -0.07(-0.41%)
Dec 07, 2023 16.82 17.08 16.63 17.05 694,793 +0.19(+1.13%)
Dec 06, 2023 16.91 17.16 16.75 16.86 1,096,007 +0.03(+0.18%)
Dec 05, 2023 16.76 17.12 16.67 16.83 1,146,367 -0.08(-0.47%)
Dec 04, 2023 17.77 17.95 16.80 16.91 887,614 -0.91(-5.11%)
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.