Skip to main content

Dlocal Ltd Cl A (NQ: DLO )

17.82 +0.57 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 17.24 18.00 17.09 17.82 465,934 +0.57(+3.30%)
Nov 30, 2023 17.28 17.45 16.96 17.25 595,181 -0.07(-0.40%)
Nov 29, 2023 17.99 18.25 17.32 17.32 638,026 -0.45(-2.53%)
Nov 28, 2023 17.28 18.04 17.03 17.77 811,947 +0.52(+3.01%)
Nov 27, 2023 17.42 17.56 16.93 17.25 1,097,092 -0.18(-1.03%)
Nov 24, 2023 17.34 17.94 17.21 17.43 634,703 +0.05(+0.29%)
Nov 22, 2023 17.11 18.79 16.11 17.38 4,444,689 -1.42(-7.55%)
Nov 21, 2023 19.04 19.15 18.50 18.80 1,528,654 -0.09(-0.48%)
Nov 20, 2023 19.12 19.45 18.76 18.89 1,290,748 +0.02(+0.11%)
Nov 17, 2023 18.81 19.08 18.41 18.87 1,079,298 +0.32(+1.73%)
Nov 16, 2023 18.65 18.79 17.67 18.55 1,000,155 -0.32(-1.70%)
Nov 15, 2023 18.83 19.35 18.56 18.87 834,031 +0.00(+0.00%)
Nov 14, 2023 18.29 19.04 18.28 18.87 1,134,673 +1.14(+6.43%)
Nov 13, 2023 17.78 18.10 17.70 17.73 789,372 -0.12(-0.67%)
Nov 10, 2023 17.68 17.88 17.47 17.85 391,638 +0.13(+0.73%)
Nov 09, 2023 18.43 18.59 17.61 17.72 405,202 -0.60(-3.28%)
Nov 08, 2023 18.08 18.57 17.75 18.32 550,771 +0.26(+1.44%)
Nov 07, 2023 18.25 18.40 17.97 18.06 571,386 -0.15(-0.82%)
Nov 06, 2023 18.60 18.75 17.88 18.21 649,111 -0.18(-0.98%)
Nov 03, 2023 18.35 18.79 18.21 18.39 903,833 +0.14(+0.77%)
Nov 02, 2023 17.35 18.30 17.35 18.25 972,537 +1.23(+7.23%)
Nov 01, 2023 16.92 17.22 16.47 17.02 969,936 +0.17(+1.01%)
Oct 31, 2023 16.89 17.25 16.79 16.85 1,106,295 -0.12(-0.71%)
Oct 30, 2023 17.26 17.30 16.78 16.97 700,771 -0.06(-0.35%)
Oct 27, 2023 17.45 17.57 16.96 17.03 805,547 -0.39(-2.24%)
Oct 26, 2023 17.85 17.95 16.95 17.42 1,128,822 -0.39(-2.19%)
Oct 25, 2023 18.48 18.57 17.31 17.81 1,096,524 -0.98(-5.22%)
Oct 24, 2023 18.53 19.22 18.53 18.79 924,677 +0.29(+1.57%)
Oct 23, 2023 17.97 18.98 17.77 18.50 1,208,284 +0.48(+2.66%)
Oct 20, 2023 18.16 18.46 17.67 18.02 947,402 -0.30(-1.64%)
Oct 19, 2023 18.17 18.57 18.03 18.32 1,181,230 +0.07(+0.38%)
Oct 18, 2023 18.24 18.43 17.82 18.25 933,286 -0.21(-1.14%)
Oct 17, 2023 18.40 18.95 18.27 18.46 1,039,616 -0.10(-0.54%)
Oct 16, 2023 18.52 19.03 18.18 18.56 697,870 +0.22(+1.20%)
Oct 13, 2023 18.71 18.71 18.02 18.34 535,518 -0.32(-1.71%)
Oct 12, 2023 19.23 19.23 18.25 18.66 526,865 -0.53(-2.76%)
Oct 11, 2023 19.66 19.94 18.89 19.19 486,693 -0.17(-0.88%)
Oct 10, 2023 18.51 19.55 18.51 19.36 874,237 +0.82(+4.42%)
Oct 09, 2023 18.14 18.59 17.93 18.54 822,800 +0.10(+0.54%)
Oct 06, 2023 18.56 18.80 17.98 18.44 1,485,072 -0.32(-1.71%)
Oct 05, 2023 19.05 19.09 18.15 18.76 661,643 -0.31(-1.63%)
Oct 04, 2023 19.20 19.20 18.72 19.07 364,204 +0.26(+1.38%)
Oct 03, 2023 19.18 19.26 18.57 18.81 669,965 -0.81(-4.13%)
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.