Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DLocal (DLO) Historical Prices

DLO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.4513.4612.8712.9612.96-5.05%2,328,4571.09
Oct 29, 202613.8114.0013.5013.6513.65-0.87%1,343,6860.63
Oct 28, 202614.0014.1113.3913.7713.77-1.99%2,475,1791.17
Oct 27, 202614.5014.5514.0314.0514.05-2.70%2,126,4991.01
Oct 26, 202613.8014.5613.5514.4414.44-4.12%5,035,4682.44
Oct 23, 202614.6415.0714.3815.0615.06+1.48%2,790,7571.37
Oct 22, 202615.0015.2014.7414.8414.84-2.05%2,513,3591.23
Oct 21, 202615.1315.4114.9115.1515.15-0.20%4,588,5382.29
Oct 20, 202614.7315.2114.7315.1815.18+3.05%2,269,5041.14
Oct 19, 202614.7614.7714.3914.7314.73+0.41%1,814,9080.91
Oct 16, 202615.1915.3014.4114.6714.67-2.85%2,288,3551.15
Oct 15, 202614.4715.1514.3915.1015.10+2.79%1,732,3680.87
Oct 14, 202614.8214.9314.3714.6914.69-2.20%2,416,2741.22
Oct 13, 202615.3215.3214.8515.0215.02-1.05%1,821,5880.92
Oct 12, 202615.2615.4015.1715.1815.18-0.33%1,753,7680.89
Oct 09, 202615.0715.3515.0715.2315.23+1.53%1,915,0870.98
Oct 08, 202614.6415.1614.6415.0015.00+1.56%1,853,4200.95
Oct 07, 202614.4214.8414.4214.7714.77+1.65%1,765,5460.90
Oct 06, 202614.5114.7314.3914.5314.53+0.07%1,496,7450.76
Oct 05, 202614.8515.0914.4514.5214.52+5.64%2,451,1461.24
Oct 02, 202613.9413.9413.5213.7513.75+0.11%1,211,8460.61
Oct 01, 202613.8513.9813.6313.7313.73-0.22%947,4500.47
Sep 30, 202613.7613.9013.6513.7613.76+0.51%1,435,0230.72
Sep 29, 202613.8213.8713.5913.6913.69-0.94%1,804,2950.87
Sep 28, 202613.9114.0713.7813.8213.82-1.85%2,611,8281.18
Sep 25, 202613.9714.1813.8414.0814.08+1.44%980,0830.44
Sep 24, 202614.0614.1513.7313.8813.88-1.28%1,449,0570.64
Sep 23, 202614.2614.4014.0514.0614.06-1.40%1,433,0890.58
Sep 22, 202614.5014.5214.0114.2614.26-0.35%2,871,3741.18
Sep 21, 202614.3414.5114.2914.3114.31+0.70%1,151,9380.47
Sep 18, 202614.2914.3914.1614.2114.21-1.04%1,532,0370.63
Sep 17, 202614.5014.5414.1614.3614.36+0.42%1,698,0090.70
Sep 16, 202614.5214.5214.1614.3014.30-1.04%1,216,8370.50
Sep 15, 202614.8214.8614.3914.4514.45-2.63%1,343,6470.55
Sep 14, 202614.9015.0414.7514.8414.84-0.13%1,304,8980.53
Sep 11, 202615.1215.1614.7814.8614.86-0.40%1,249,2980.51
Sep 10, 202614.5215.1014.3714.9214.92+1.74%1,513,2370.61
Sep 09, 202614.8714.9014.6314.6714.67-1.91%1,398,0560.56
Sep 08, 202615.5115.5114.8914.9514.95-3.67%2,002,3450.80
Sep 07, 202615.6315.6615.3515.5215.52+0.00%00.00
Sep 04, 202615.6315.6615.3515.5215.52-1.65%1,445,8960.57
Sep 03, 202615.7016.1515.6815.7815.78+1.35%2,670,2331.05
Sep 02, 202614.8215.5914.8015.5715.57+4.99%2,882,7381.13
Sep 01, 202614.6114.9714.5514.8314.83+0.00%1,549,8890.61
Aug 31, 202614.9915.1214.8014.8314.83-1.33%1,750,9610.69
Aug 28, 202615.1915.3514.9415.0315.03-0.73%1,882,3650.73
Aug 27, 202615.3315.5414.9915.1415.14-1.43%1,857,8460.72
Aug 26, 202615.6015.7615.3015.3615.36-1.09%2,021,8050.79
Aug 25, 202615.1615.5715.0815.5315.53+2.71%2,694,6741.05
Aug 24, 202615.0915.3914.9015.1215.12-0.33%2,013,1190.78