DLocal Limited (DLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.60 | 9.89 | 9.52 | 9.64 | 9.64 | 4,209,636 |
| 17 May 2024 | 9.92 | 9.92 | 9.35 | 9.59 | 9.59 | 4,196,700 |
| 16 May 2024 | 10.18 | 10.49 | 9.72 | 9.75 | 9.75 | 5,524,500 |
| 15 May 2024 | 9.39 | 10.39 | 9.29 | 10.00 | 10.00 | 16,088,500 |
| 14 May 2024 | 13.46 | 13.73 | 13.25 | 13.58 | 13.58 | 4,161,100 |
| 13 May 2024 | 13.41 | 13.74 | 13.30 | 13.42 | 13.42 | 1,629,800 |
| 10 May 2024 | 13.40 | 13.58 | 12.99 | 13.26 | 13.26 | 1,336,300 |
| 09 May 2024 | 13.47 | 13.57 | 13.27 | 13.43 | 13.43 | 865,200 |
| 08 May 2024 | 13.70 | 13.80 | 13.52 | 13.73 | 13.73 | 1,003,400 |
| 07 May 2024 | 14.06 | 14.06 | 13.84 | 13.90 | 13.90 | 1,047,100 |
| 06 May 2024 | 14.45 | 14.45 | 14.02 | 14.05 | 14.05 | 823,200 |
| 03 May 2024 | 14.22 | 14.46 | 14.12 | 14.25 | 14.25 | 808,900 |
| 02 May 2024 | 14.19 | 14.19 | 13.93 | 14.04 | 14.04 | 665,000 |
| 01 May 2024 | 14.14 | 14.20 | 13.66 | 14.02 | 14.02 | 955,600 |
| 30 Apr 2024 | 14.37 | 14.37 | 14.09 | 14.21 | 14.21 | 585,500 |
| 29 Apr 2024 | 14.42 | 14.57 | 14.20 | 14.55 | 14.55 | 515,400 |
| 26 Apr 2024 | 14.29 | 14.52 | 14.18 | 14.36 | 14.36 | 491,300 |
| 25 Apr 2024 | 14.20 | 14.35 | 14.01 | 14.28 | 14.28 | 523,200 |
| 24 Apr 2024 | 14.60 | 14.61 | 14.05 | 14.42 | 14.42 | 615,500 |
| 23 Apr 2024 | 14.44 | 14.93 | 14.42 | 14.53 | 14.53 | 646,400 |
| 22 Apr 2024 | 14.64 | 14.72 | 14.12 | 14.39 | 14.39 | 967,600 |
| 19 Apr 2024 | 15.13 | 15.32 | 14.46 | 14.55 | 14.55 | 1,191,700 |
| 18 Apr 2024 | 15.65 | 15.75 | 15.02 | 15.20 | 15.20 | 1,179,200 |
| 17 Apr 2024 | 15.59 | 15.89 | 15.45 | 15.62 | 15.62 | 563,100 |
| 16 Apr 2024 | 15.41 | 15.54 | 15.24 | 15.48 | 15.48 | 973,300 |
| 15 Apr 2024 | 15.91 | 15.99 | 15.36 | 15.41 | 15.41 | 1,433,400 |
| 12 Apr 2024 | 16.16 | 16.24 | 15.90 | 15.97 | 15.97 | 1,088,300 |
| 11 Apr 2024 | 16.32 | 16.34 | 15.98 | 16.34 | 16.34 | 1,390,900 |
| 10 Apr 2024 | 16.16 | 16.49 | 16.03 | 16.31 | 16.31 | 947,700 |
| 09 Apr 2024 | 16.72 | 16.78 | 16.48 | 16.59 | 16.59 | 883,200 |
| 08 Apr 2024 | 16.45 | 16.62 | 16.28 | 16.62 | 16.62 | 623,100 |
| 05 Apr 2024 | 15.79 | 16.49 | 15.79 | 16.25 | 16.25 | 726,000 |
| 04 Apr 2024 | 15.98 | 16.29 | 15.86 | 16.24 | 16.24 | 1,329,700 |
| 03 Apr 2024 | 15.22 | 15.90 | 15.11 | 15.84 | 15.84 | 908,900 |
| 02 Apr 2024 | 15.31 | 15.47 | 15.01 | 15.23 | 15.23 | 1,268,600 |
| 01 Apr 2024 | 14.80 | 15.65 | 14.80 | 15.58 | 15.58 | 1,489,600 |
| 28 Mar 2024 | 14.72 | 14.90 | 14.40 | 14.70 | 14.70 | 1,101,000 |
| 27 Mar 2024 | 15.11 | 15.14 | 14.69 | 14.69 | 14.69 | 1,087,700 |
| 26 Mar 2024 | 15.10 | 15.25 | 14.79 | 15.05 | 15.05 | 1,396,900 |
| 25 Mar 2024 | 15.35 | 15.57 | 15.09 | 15.09 | 15.09 | 1,165,000 |
| 22 Mar 2024 | 15.57 | 15.75 | 15.21 | 15.30 | 15.30 | 1,709,200 |
| 21 Mar 2024 | 15.69 | 15.86 | 15.16 | 15.60 | 15.60 | 1,853,500 |
| 20 Mar 2024 | 15.30 | 15.83 | 15.06 | 15.69 | 15.69 | 1,968,200 |
| 19 Mar 2024 | 15.61 | 16.27 | 14.58 | 15.00 | 15.00 | 9,012,600 |
| 18 Mar 2024 | 18.11 | 18.27 | 17.64 | 18.18 | 18.18 | 3,074,500 |
| 15 Mar 2024 | 17.52 | 17.85 | 17.35 | 17.80 | 17.80 | 1,911,400 |
| 14 Mar 2024 | 17.50 | 17.63 | 17.02 | 17.45 | 17.45 | 1,084,100 |
| 13 Mar 2024 | 17.06 | 17.79 | 17.06 | 17.57 | 17.57 | 1,406,600 |
| 12 Mar 2024 | 17.09 | 17.32 | 16.63 | 17.06 | 17.06 | 655,000 |
| 11 Mar 2024 | 16.99 | 17.16 | 16.83 | 17.00 | 17.00 | 443,900 |
| 08 Mar 2024 | 17.32 | 17.95 | 16.73 | 16.99 | 16.99 | 1,752,800 |
| 07 Mar 2024 | 16.88 | 17.49 | 16.80 | 17.05 | 17.05 | 1,597,100 |
| 06 Mar 2024 | 16.66 | 17.04 | 16.59 | 16.80 | 16.80 | 1,079,800 |
| 05 Mar 2024 | 16.44 | 16.78 | 16.36 | 16.44 | 16.44 | 844,000 |
| 04 Mar 2024 | 16.79 | 16.80 | 16.36 | 16.66 | 16.66 | 482,800 |
| 01 Mar 2024 | 16.73 | 16.89 | 16.32 | 16.74 | 16.74 | 441,100 |
| 29 Feb 2024 | 16.77 | 16.98 | 16.60 | 16.66 | 16.66 | 352,000 |
| 28 Feb 2024 | 16.78 | 17.12 | 16.61 | 16.62 | 16.62 | 416,000 |
| 27 Feb 2024 | 16.55 | 16.92 | 16.55 | 16.87 | 16.87 | 539,700 |
| 26 Feb 2024 | 16.42 | 16.79 | 16.42 | 16.50 | 16.50 | 612,800 |
| 23 Feb 2024 | 16.30 | 16.54 | 16.25 | 16.36 | 16.36 | 583,200 |
| 22 Feb 2024 | 16.13 | 16.61 | 16.01 | 16.31 | 16.31 | 675,400 |
| 21 Feb 2024 | 16.06 | 16.17 | 15.80 | 15.94 | 15.94 | 628,700 |
| 20 Feb 2024 | 16.39 | 16.48 | 16.00 | 16.21 | 16.21 | 609,600 |
| 16 Feb 2024 | 16.65 | 16.71 | 16.31 | 16.39 | 16.39 | 493,300 |
| 15 Feb 2024 | 16.73 | 16.91 | 16.67 | 16.77 | 16.77 | 605,600 |
| 14 Feb 2024 | 16.67 | 16.79 | 16.56 | 16.66 | 16.66 | 727,400 |
| 13 Feb 2024 | 16.37 | 16.67 | 16.14 | 16.52 | 16.52 | 1,140,400 |
| 12 Feb 2024 | 16.83 | 17.13 | 16.78 | 16.97 | 16.97 | 627,500 |
| 09 Feb 2024 | 16.52 | 16.97 | 16.52 | 16.86 | 16.86 | 1,229,600 |
| 08 Feb 2024 | 16.20 | 16.65 | 16.11 | 16.45 | 16.45 | 939,900 |
| 07 Feb 2024 | 16.24 | 16.26 | 16.04 | 16.11 | 16.11 | 395,900 |
| 06 Feb 2024 | 16.09 | 16.31 | 16.02 | 16.18 | 16.18 | 738,500 |
| 05 Feb 2024 | 16.36 | 16.37 | 15.91 | 16.03 | 16.03 | 560,300 |
| 02 Feb 2024 | 16.41 | 16.54 | 16.18 | 16.50 | 16.50 | 539,200 |
| 01 Feb 2024 | 16.16 | 16.54 | 15.84 | 16.43 | 16.43 | 812,700 |
| 31 Jan 2024 | 16.68 | 16.68 | 16.11 | 16.11 | 16.11 | 1,018,100 |
| 30 Jan 2024 | 17.05 | 17.05 | 16.28 | 16.69 | 16.69 | 1,477,200 |
| 29 Jan 2024 | 17.11 | 17.28 | 16.57 | 17.18 | 17.18 | 525,800 |
| 26 Jan 2024 | 17.03 | 17.26 | 16.97 | 17.04 | 17.04 | 637,300 |
| 25 Jan 2024 | 17.15 | 17.33 | 16.85 | 17.06 | 17.06 | 823,900 |
| 24 Jan 2024 | 17.45 | 17.48 | 17.06 | 17.06 | 17.06 | 307,000 |
| 23 Jan 2024 | 17.34 | 17.34 | 17.07 | 17.21 | 17.21 | 529,900 |
| 22 Jan 2024 | 17.40 | 17.55 | 17.02 | 17.06 | 17.06 | 1,113,000 |
| 19 Jan 2024 | 17.68 | 17.81 | 16.81 | 17.29 | 17.29 | 1,147,600 |
| 18 Jan 2024 | 17.50 | 17.73 | 17.40 | 17.61 | 17.61 | 897,600 |
| 17 Jan 2024 | 17.39 | 17.58 | 17.07 | 17.48 | 17.48 | 897,800 |
| 16 Jan 2024 | 17.65 | 17.77 | 17.32 | 17.61 | 17.61 | 1,200,400 |
| 12 Jan 2024 | 17.80 | 18.19 | 17.51 | 17.81 | 17.81 | 1,345,400 |
| 11 Jan 2024 | 17.72 | 18.11 | 17.54 | 17.76 | 17.76 | 945,300 |
| 10 Jan 2024 | 18.18 | 18.33 | 17.44 | 17.71 | 17.71 | 1,526,000 |
| 09 Jan 2024 | 18.46 | 18.69 | 18.01 | 18.23 | 18.23 | 1,056,400 |
| 08 Jan 2024 | 17.82 | 18.76 | 17.82 | 18.14 | 18.14 | 1,149,500 |
| 05 Jan 2024 | 17.23 | 17.84 | 17.11 | 17.67 | 17.67 | 1,002,400 |
| 04 Jan 2024 | 17.00 | 17.25 | 16.90 | 17.21 | 17.21 | 519,300 |
| 03 Jan 2024 | 17.01 | 17.39 | 16.99 | 17.07 | 17.07 | 680,700 |
| 02 Jan 2024 | 17.56 | 17.56 | 17.04 | 17.35 | 17.35 | 834,400 |
| 29 Dec 2023 | 18.00 | 18.15 | 17.68 | 17.69 | 17.69 | 594,600 |
| 28 Dec 2023 | 18.00 | 18.11 | 17.81 | 17.98 | 17.98 | 542,500 |
| 27 Dec 2023 | 18.20 | 18.28 | 17.91 | 17.96 | 17.96 | 821,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.