DLocal More Historical Data - DLO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
DLocal Ltd (DLO)
DLocal Ltd (DLO) Historical

DLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	12.42	0.34	2.81%	11.90	12.50	11.87	474,331
Jan 24 2025	12.08	0.06	0.50%	11.88	12.14	11.85	330,534
Jan 23 2025	12.02	0.00	0.00%	12.02	12.02	12.02	0
Jan 22 2025	12.02	0.27	2.30%	11.74	12.23	11.73	1,028,186
Jan 21 2025	11.75	-0.06	-0.51%	11.735	11.795	11.55	579,430
Jan 17 2025	11.81	0.22	1.90%	11.73	11.94	11.62	633,937
Jan 16 2025	11.59	-0.01	-0.09%	11.51	11.72	11.48	704,491
Jan 15 2025	11.60	0.28	2.47%	11.66	11.728	11.48	610,338
Jan 14 2025	11.32	0.37	3.38%	11.00	11.47	10.50	2,116,011
Jan 13 2025	10.95	-0.29	-2.54%	11.05	11.14	10.82	570,366
Jan 10 2025	11.235	-0.20	-1.71%	11.3145	11.3145	11.09	578,316
Jan 08 2025	11.43	-0.21	-1.80%	11.47	11.5729	11.405	530,483
Jan 07 2025	11.64	-0.12	-1.02%	11.80	11.89	11.5401	550,371
Jan 06 2025	11.76	0.29	2.53%	11.6696	12.16	11.54	883,207
Jan 03 2025	11.47	-0.21	-1.80%	11.71	11.71	11.42	666,498
Jan 02 2025	11.68	0.42	3.73%	11.275	11.83	11.17	843,869
Dec 31 2024	11.26	0.05	0.45%	11.22	11.29	11.10	429,170
Dec 30 2024	11.21	-0.29	-2.52%	11.40	11.45	11.18	877,545
Dec 27 2024	11.50	-0.13	-1.12%	11.58	11.59	11.39	405,365
Dec 26 2024	11.63	0.02	0.17%	11.56	11.73	11.53	549,559
Dec 24 2024	11.61	0.01	0.09%	11.59	11.8094	11.59	384,114
Dec 23 2024	11.60	0.11	0.96%	11.55	11.67	11.41	673,707
Dec 20 2024	11.49	0.10	0.88%	11.14	11.5101	11.14	1,160,865
Dec 19 2024	11.39	-0.39	-3.31%	11.835	11.965	11.11	1,470,124
Dec 18 2024	11.78	-0.25	-2.08%	12.13	13.67	11.725	5,300,102
Dec 17 2024	12.03	0.22	1.86%	11.78	12.16	11.67	1,664,602
Dec 16 2024	11.81	0.08	0.68%	11.83	11.99	11.67	837,181
Dec 13 2024	11.73	0.04	0.34%	11.6336	11.76	11.425	839,807
Dec 12 2024	11.69	0.03	0.26%	11.80	11.84	11.541	405,640
Dec 11 2024	11.66	-0.16	-1.35%	11.81	11.8612	11.505	515,202
Dec 10 2024	11.82	0.08	0.68%	11.62	11.83	11.43	668,344
Dec 09 2024	11.74	-0.13	-1.10%	11.93	12.08	11.6108	1,208,571
Dec 06 2024	11.87	0.61	5.46%	11.41	11.95	11.39	1,079,922
Dec 05 2024	11.255	0.17	1.49%	11.139	11.34	11.07	632,169
Dec 04 2024	11.09	-0.27	-2.33%	11.42	11.48	10.81	970,747
Dec 03 2024	11.355	-0.26	-2.20%	11.56	11.58	11.24	1,336,110
Dec 02 2024	11.61	0.17	1.49%	11.90	11.90	11.43	1,513,853
Nov 29 2024	11.44	0.04	0.35%	11.36	11.57	11.292	772,689
Nov 27 2024	11.40	0.13	1.15%	11.32	11.60	11.24	1,268,672
Nov 26 2024	11.27	-0.08	-0.70%	11.17	11.40	11.00	1,155,924
Nov 25 2024	11.35	0.40	3.65%	11.16	11.40	11.14	2,008,493
Nov 22 2024	10.95	0.21	1.96%	10.84	11.08	10.79	1,793,150
Nov 21 2024	10.74	0.10	0.94%	10.63	10.92	10.63	1,830,263
Nov 20 2024	10.64	-0.16	-1.48%	10.75	11.045	10.60	1,436,938
Nov 19 2024	10.80	0.23	2.18%	10.505	11.07	10.39	2,161,220
Nov 18 2024	10.57	0.68	6.88%	9.85	10.605	9.8201	2,052,639
Nov 15 2024	9.89	-0.31	-3.04%	10.3191	10.3191	9.60	2,296,143
Nov 14 2024	10.20	1.16	12.83%	11.325	11.78	9.985	10,742,239
Nov 13 2024	9.04	-0.31	-3.32%	9.395	9.73	9.022	2,920,572
Nov 12 2024	9.35	0.70	8.09%	8.52	9.47	8.45	2,908,788
Nov 11 2024	8.65	0.25	2.98%	8.42	8.65	8.37	853,235
Nov 08 2024	8.40	0.01	0.12%	8.39	8.475	8.32	859,576
Nov 07 2024	8.39	-0.25	-2.89%	8.70	8.70	8.355	588,859
Nov 06 2024	8.64	0.31	3.72%	8.5826	8.665	8.38	930,662
Nov 05 2024	8.33	0.10	1.22%	8.23	8.34	8.15	591,352
Nov 04 2024	8.23	-0.17	-2.02%	8.40	8.53	8.205	502,648
Nov 01 2024	8.40	-0.35	-4.00%	8.82	8.82	8.40	676,152
Oct 31 2024	8.75	-0.11	-1.24%	8.86	8.88	8.695	412,691
Oct 30 2024	8.86	0.17	1.96%	8.71	8.955	8.65	533,162

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions