Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 49 mins

S&P Futures
3,796.25
-25.00(-0.65%)
Dow Futures
30,835.00
-164.00(-0.53%)
Nasdaq Futures
11,603.00
-88.00(-0.75%)
Russell 2000 Futures
1,710.10
-11.30(-0.66%)
Crude Oil
109.95
+0.17(+0.15%)
Gold
1,817.60
+0.10(+0.01%)

Advertisement

DLocal Limited (DLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.66

-0.85

(-3.09%)

At close: 04:00PM EDT

26.94

+0.28

(+1.05%)

After hours:

07:50PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	-	-	-	-	-	-
Jun 29, 2022	27.31	28.09	26.44	26.66	26.66	773,700
Jun 28, 2022	28.19	28.69	26.67	27.51	27.51	828,200
Jun 27, 2022	30.82	31.22	27.70	28.16	28.16	2,081,800
Jun 24, 2022	29.15	30.77	28.83	30.73	30.73	2,080,400
Jun 23, 2022	26.45	28.83	26.40	28.71	28.71	1,180,400
Jun 22, 2022	25.21	26.45	25.15	26.08	26.08	529,000
Jun 21, 2022	25.18	26.56	25.14	25.79	25.79	1,009,000
Jun 17, 2022	23.42	25.00	23.29	24.84	24.84	1,556,600
Jun 16, 2022	24.26	24.92	23.10	23.19	23.19	1,258,300
Jun 15, 2022	24.88	25.93	24.22	25.40	25.40	944,000
Jun 14, 2022	24.88	24.94	23.28	24.37	24.37	1,427,700
Jun 13, 2022	25.45	26.13	24.46	24.84	24.84	1,235,000
Jun 10, 2022	27.20	27.70	26.18	26.58	26.58	1,389,600
Jun 09, 2022	28.45	29.16	27.66	27.98	27.98	1,153,100
Jun 08, 2022	28.98	29.89	28.86	29.00	29.00	867,000
Jun 07, 2022	27.86	29.21	27.73	28.91	28.91	1,064,900
Jun 06, 2022	30.46	30.78	27.92	28.40	28.40	1,510,300
Jun 03, 2022	28.64	30.20	28.05	29.59	29.59	2,165,200
Jun 02, 2022	27.72	30.19	27.35	29.22	29.22	1,552,300
Jun 01, 2022	28.87	29.62	27.39	27.71	27.71	1,206,000
May 31, 2022	29.10	30.25	28.79	28.83	28.83	1,375,800
May 27, 2022	29.70	30.22	27.72	29.29	29.29	2,309,100
May 26, 2022	26.25	29.88	26.19	29.06	29.06	3,342,300
May 25, 2022	23.60	26.35	23.42	26.26	26.26	2,658,300
May 24, 2022	23.65	24.04	22.97	23.81	23.81	1,699,600
May 23, 2022	23.50	24.89	22.84	24.35	24.35	1,819,000
May 20, 2022	23.94	24.39	22.19	23.71	23.71	2,402,800
May 19, 2022	21.72	25.46	21.57	23.69	23.69	4,079,000
May 18, 2022	21.49	25.64	21.07	22.20	22.20	10,502,800
May 17, 2022	19.14	19.93	18.57	19.25	19.25	3,155,300
May 16, 2022	20.17	20.43	18.46	18.65	18.65	2,590,400
May 13, 2022	18.71	20.94	18.15	20.77	20.77	2,988,000
May 12, 2022	16.09	17.65	15.19	17.23	17.23	4,124,000
May 11, 2022	17.97	18.10	16.02	16.20	16.20	2,419,200
May 10, 2022	19.49	19.66	16.94	18.28	18.28	3,064,900
May 09, 2022	19.91	19.96	18.08	18.68	18.68	2,729,100
May 06, 2022	21.95	21.95	19.69	20.00	20.00	1,145,200
May 05, 2022	23.84	24.07	21.85	22.06	22.06	945,500
May 04, 2022	22.77	24.62	22.05	24.52	24.52	1,894,500
May 03, 2022	23.01	23.48	22.43	22.84	22.84	930,100
May 02, 2022	22.74	23.16	22.21	23.00	23.00	1,154,200
Apr 29, 2022	23.36	24.05	22.45	22.67	22.67	676,200
Apr 28, 2022	24.02	24.65	22.70	23.75	23.75	1,251,100
Apr 27, 2022	24.25	25.02	23.41	23.65	23.65	433,800
Apr 26, 2022	25.05	25.29	24.10	24.11	24.11	959,600
Apr 25, 2022	23.93	25.79	23.86	25.36	25.36	765,300
Apr 22, 2022	25.19	25.85	23.72	24.27	24.27	1,334,200
Apr 21, 2022	26.62	27.37	24.76	25.39	25.39	1,524,200
Apr 20, 2022	27.63	27.63	26.07	26.20	26.20	1,421,700
Apr 19, 2022	25.78	28.00	25.73	27.71	27.71	2,095,700
Apr 18, 2022	27.19	27.19	25.42	26.22	26.22	1,153,500
Apr 14, 2022	28.03	28.03	27.13	27.27	27.27	1,519,300
Apr 13, 2022	26.71	28.32	26.31	27.53	27.53	806,300
Apr 12, 2022	28.29	28.78	26.61	26.81	26.81	777,700
Apr 11, 2022	27.62	28.53	26.92	27.68	27.68	844,900
Apr 08, 2022	28.82	29.05	27.14	28.40	28.40	1,018,700
Apr 07, 2022	29.69	30.31	28.17	29.22	29.22	1,058,800
Apr 06, 2022	31.18	31.24	29.10	29.68	29.68	1,302,700
Apr 05, 2022	34.00	34.35	32.19	32.41	32.41	579,700
Apr 04, 2022	32.86	34.84	32.63	33.79	33.79	1,072,300
Apr 01, 2022	31.35	33.55	31.25	32.51	32.51	840,800
Mar 31, 2022	32.32	32.46	30.95	31.26	31.26	864,700
Mar 30, 2022	32.64	33.70	32.13	32.42	32.42	542,800
Mar 29, 2022	32.10	34.00	31.41	32.95	32.95	976,100
Mar 28, 2022	30.89	31.88	30.00	31.15	31.15	824,700
Mar 25, 2022	31.00	31.92	30.12	30.51	30.51	1,382,600
Mar 24, 2022	31.08	31.86	29.90	31.03	31.03	1,557,500
Mar 23, 2022	32.05	32.87	30.71	30.75	30.75	1,579,800
Mar 22, 2022	33.66	34.36	32.21	32.48	32.48	2,051,000
Mar 21, 2022	34.22	35.27	31.71	33.45	33.45	3,101,400
Mar 18, 2022	33.99	35.96	33.44	34.82	34.82	2,048,700
Mar 17, 2022	32.42	34.36	30.91	34.22	34.22	2,107,300
Mar 16, 2022	26.51	33.80	26.50	32.68	32.68	5,575,100
Mar 15, 2022	24.00	26.19	22.21	25.83	25.83	2,754,600
Mar 14, 2022	24.27	24.73	23.14	23.30	23.30	2,496,200
Mar 11, 2022	26.24	26.31	24.03	24.42	24.42	733,000
Mar 10, 2022	26.92	27.04	25.16	25.98	25.98	1,481,100
Mar 09, 2022	27.00	28.25	26.49	27.48	27.48	1,131,700
Mar 08, 2022	26.57	27.15	25.62	26.04	26.04	1,289,500
Mar 07, 2022	28.33	28.68	26.37	26.79	26.79	951,800
Mar 04, 2022	29.24	29.92	27.56	27.98	27.98	977,800
Mar 03, 2022	32.10	32.10	29.21	29.53	29.53	647,700
Mar 02, 2022	32.60	33.19	31.40	32.08	32.08	899,500
Mar 01, 2022	32.54	33.28	31.73	32.55	32.55	803,100
Feb 28, 2022	30.50	32.80	29.64	32.65	32.65	527,800
Feb 25, 2022	30.70	31.17	28.86	30.68	30.68	571,200
Feb 24, 2022	27.61	31.03	27.30	30.75	30.75	1,141,500
Feb 23, 2022	31.56	31.78	29.45	29.49	29.49	1,052,900
Feb 22, 2022	30.90	32.23	30.33	31.20	31.20	550,900
Feb 18, 2022	31.94	32.42	31.01	31.55	31.55	749,400
Feb 17, 2022	32.83	33.44	32.10	32.16	32.16	761,000
Feb 16, 2022	33.50	33.93	32.41	33.43	33.43	522,800
Feb 15, 2022	33.46	34.63	33.32	34.02	34.02	1,275,700
Feb 14, 2022	32.01	34.60	31.55	32.85	32.85	631,000
Feb 11, 2022	35.20	35.93	32.30	32.50	32.50	1,001,500
Feb 10, 2022	34.24	36.88	34.01	35.20	35.20	2,042,300
Feb 09, 2022	32.75	34.99	32.65	34.45	34.45	2,323,200
Feb 08, 2022	30.41	32.19	29.93	31.94	31.94	979,100
Feb 07, 2022	30.50	31.52	29.45	30.72	30.72	514,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,796.25-25.00(-0.65%)

Dow Futures30,835.00-164.00(-0.53%)

Nasdaq Futures11,603.00-88.00(-0.75%)

Russell 2000 Futures1,710.10-11.30(-0.66%)

Crude Oil109.95+0.17(+0.15%)

Gold1,817.60+0.10(+0.01%)

DLocal Limited (DLO)

S&P Futures
3,796.25
-25.00(-0.65%)

Dow Futures
30,835.00
-164.00(-0.53%)

Nasdaq Futures
11,603.00
-88.00(-0.75%)

Russell 2000 Futures
1,710.10
-11.30(-0.66%)

Crude Oil
109.95
+0.17(+0.15%)

Gold
1,817.60
+0.10(+0.01%)