Advertisement
Advertisement
U.S. Markets open in 7 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

DLocal Limited (DLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.66-0.85 (-3.09%)
At close: 04:00PM EDT
26.94 +0.28 (+1.05%)
After hours: 07:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022------
Jun 29, 202227.3128.0926.4426.6626.66773,700
Jun 28, 202228.1928.6926.6727.5127.51828,200
Jun 27, 202230.8231.2227.7028.1628.162,081,800
Jun 24, 202229.1530.7728.8330.7330.732,080,400
Jun 23, 202226.4528.8326.4028.7128.711,180,400
Jun 22, 202225.2126.4525.1526.0826.08529,000
Jun 21, 202225.1826.5625.1425.7925.791,009,000
Jun 17, 202223.4225.0023.2924.8424.841,556,600
Jun 16, 202224.2624.9223.1023.1923.191,258,300
Jun 15, 202224.8825.9324.2225.4025.40944,000
Jun 14, 202224.8824.9423.2824.3724.371,427,700
Jun 13, 202225.4526.1324.4624.8424.841,235,000
Jun 10, 202227.2027.7026.1826.5826.581,389,600
Jun 09, 202228.4529.1627.6627.9827.981,153,100
Jun 08, 202228.9829.8928.8629.0029.00867,000
Jun 07, 202227.8629.2127.7328.9128.911,064,900
Jun 06, 202230.4630.7827.9228.4028.401,510,300
Jun 03, 202228.6430.2028.0529.5929.592,165,200
Jun 02, 202227.7230.1927.3529.2229.221,552,300
Jun 01, 202228.8729.6227.3927.7127.711,206,000
May 31, 202229.1030.2528.7928.8328.831,375,800
May 27, 202229.7030.2227.7229.2929.292,309,100
May 26, 202226.2529.8826.1929.0629.063,342,300
May 25, 202223.6026.3523.4226.2626.262,658,300
May 24, 202223.6524.0422.9723.8123.811,699,600
May 23, 202223.5024.8922.8424.3524.351,819,000
May 20, 202223.9424.3922.1923.7123.712,402,800
May 19, 202221.7225.4621.5723.6923.694,079,000
May 18, 202221.4925.6421.0722.2022.2010,502,800
May 17, 202219.1419.9318.5719.2519.253,155,300
May 16, 202220.1720.4318.4618.6518.652,590,400
May 13, 202218.7120.9418.1520.7720.772,988,000
May 12, 202216.0917.6515.1917.2317.234,124,000
May 11, 202217.9718.1016.0216.2016.202,419,200
May 10, 202219.4919.6616.9418.2818.283,064,900
May 09, 202219.9119.9618.0818.6818.682,729,100
May 06, 202221.9521.9519.6920.0020.001,145,200
May 05, 202223.8424.0721.8522.0622.06945,500
May 04, 202222.7724.6222.0524.5224.521,894,500
May 03, 202223.0123.4822.4322.8422.84930,100
May 02, 202222.7423.1622.2123.0023.001,154,200
Apr 29, 202223.3624.0522.4522.6722.67676,200
Apr 28, 202224.0224.6522.7023.7523.751,251,100
Apr 27, 202224.2525.0223.4123.6523.65433,800
Apr 26, 202225.0525.2924.1024.1124.11959,600
Apr 25, 202223.9325.7923.8625.3625.36765,300
Apr 22, 202225.1925.8523.7224.2724.271,334,200
Apr 21, 202226.6227.3724.7625.3925.391,524,200
Apr 20, 202227.6327.6326.0726.2026.201,421,700
Apr 19, 202225.7828.0025.7327.7127.712,095,700
Apr 18, 202227.1927.1925.4226.2226.221,153,500
Apr 14, 202228.0328.0327.1327.2727.271,519,300
Apr 13, 202226.7128.3226.3127.5327.53806,300
Apr 12, 202228.2928.7826.6126.8126.81777,700
Apr 11, 202227.6228.5326.9227.6827.68844,900
Apr 08, 202228.8229.0527.1428.4028.401,018,700
Apr 07, 202229.6930.3128.1729.2229.221,058,800
Apr 06, 202231.1831.2429.1029.6829.681,302,700
Apr 05, 202234.0034.3532.1932.4132.41579,700
Apr 04, 202232.8634.8432.6333.7933.791,072,300
Apr 01, 202231.3533.5531.2532.5132.51840,800
Mar 31, 202232.3232.4630.9531.2631.26864,700
Mar 30, 202232.6433.7032.1332.4232.42542,800
Mar 29, 202232.1034.0031.4132.9532.95976,100
Mar 28, 202230.8931.8830.0031.1531.15824,700
Mar 25, 202231.0031.9230.1230.5130.511,382,600
Mar 24, 202231.0831.8629.9031.0331.031,557,500
Mar 23, 202232.0532.8730.7130.7530.751,579,800
Mar 22, 202233.6634.3632.2132.4832.482,051,000
Mar 21, 202234.2235.2731.7133.4533.453,101,400
Mar 18, 202233.9935.9633.4434.8234.822,048,700
Mar 17, 202232.4234.3630.9134.2234.222,107,300
Mar 16, 202226.5133.8026.5032.6832.685,575,100
Mar 15, 202224.0026.1922.2125.8325.832,754,600
Mar 14, 202224.2724.7323.1423.3023.302,496,200
Mar 11, 202226.2426.3124.0324.4224.42733,000
Mar 10, 202226.9227.0425.1625.9825.981,481,100
Mar 09, 202227.0028.2526.4927.4827.481,131,700
Mar 08, 202226.5727.1525.6226.0426.041,289,500
Mar 07, 202228.3328.6826.3726.7926.79951,800
Mar 04, 202229.2429.9227.5627.9827.98977,800
Mar 03, 202232.1032.1029.2129.5329.53647,700
Mar 02, 202232.6033.1931.4032.0832.08899,500
Mar 01, 202232.5433.2831.7332.5532.55803,100
Feb 28, 202230.5032.8029.6432.6532.65527,800
Feb 25, 202230.7031.1728.8630.6830.68571,200
Feb 24, 202227.6131.0327.3030.7530.751,141,500
Feb 23, 202231.5631.7829.4529.4929.491,052,900
Feb 22, 202230.9032.2330.3331.2031.20550,900
Feb 18, 202231.9432.4231.0131.5531.55749,400
Feb 17, 202232.8333.4432.1032.1632.16761,000
Feb 16, 202233.5033.9332.4133.4333.43522,800
Feb 15, 202233.4634.6333.3234.0234.021,275,700
Feb 14, 202232.0134.6031.5532.8532.85631,000
Feb 11, 202235.2035.9332.3032.5032.501,001,500
Feb 10, 202234.2436.8834.0135.2035.202,042,300
Feb 09, 202232.7534.9932.6534.4534.452,323,200
Feb 08, 202230.4132.1929.9331.9431.94979,100
Feb 07, 202230.5031.5229.4530.7230.72514,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement