Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

11.61 +0.17 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 11.90 11.90 11.43 11.61 1,526,537 +0.17(+1.49%)
Nov 29, 2024 11.40 11.57 11.29 11.44 782,834 +0.04(+0.35%)
Nov 27, 2024 11.32 11.60 11.24 11.40 1,272,210 +0.13(+1.15%)
Nov 26, 2024 11.40 11.42 11.00 11.27 1,222,070 -0.08(-0.70%)
Nov 25, 2024 11.10 11.40 11.08 11.35 2,042,123 +0.40(+3.65%)
Nov 22, 2024 10.70 11.08 10.69 10.95 1,820,225 +0.21(+1.96%)
Nov 21, 2024 10.63 10.92 10.52 10.74 1,852,376 +0.10(+0.94%)
Nov 20, 2024 10.80 11.04 10.60 10.64 1,445,355 -0.16(-1.48%)
Nov 19, 2024 10.57 11.07 10.39 10.80 2,170,209 +0.23(+2.18%)
Nov 18, 2024 9.850 10.61 9.820 10.57 2,054,529 +0.68(+6.88%)
Nov 15, 2024 10.30 10.35 9.600 9.890 2,338,707 -0.31(-3.04%)
Nov 14, 2024 10.80 11.78 9.985 10.20 11,469,368 +1.16(+12.83%)
Nov 13, 2024 9.450 9.730 9.022 9.040 2,980,301 -0.31(-3.32%)
Nov 12, 2024 8.520 9.470 8.450 9.350 2,907,057 +0.70(+8.09%)
Nov 11, 2024 8.420 8.650 8.370 8.650 854,684 +0.25(+2.98%)
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%)
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.