Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dlocal Ltd Cl A (NQ: DLO )

10.95 +0.21 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.70 11.08 10.69 10.95 1,820,225 +0.21(+1.96%)
Nov 21, 2024 10.63 10.92 10.52 10.74 1,852,376 +0.10(+0.94%)
Nov 20, 2024 10.80 11.04 10.60 10.64 1,445,355 -0.16(-1.48%)
Nov 19, 2024 10.57 11.07 10.39 10.80 2,170,209 +0.23(+2.18%)
Nov 18, 2024 9.850 10.61 9.820 10.57 2,054,529 +0.68(+6.88%)
Nov 15, 2024 10.30 10.35 9.600 9.890 2,338,707 -0.31(-3.04%)
Nov 14, 2024 10.80 11.78 9.985 10.20 11,469,368 +1.16(+12.83%)
Nov 13, 2024 9.450 9.730 9.022 9.040 2,980,301 -0.31(-3.32%)
Nov 12, 2024 8.520 9.470 8.450 9.350 2,907,057 +0.70(+8.09%)
Nov 11, 2024 8.420 8.650 8.370 8.650 854,684 +0.25(+2.98%)
Nov 08, 2024 8.390 8.475 8.320 8.400 860,082 +0.01(+0.12%)
Nov 07, 2024 8.680 8.700 8.355 8.390 595,932 -0.25(-2.89%)
Nov 06, 2024 8.510 8.665 8.380 8.640 936,023 +0.31(+3.72%)
Nov 05, 2024 8.230 8.340 8.150 8.330 601,827 +0.10(+1.22%)
Nov 04, 2024 8.400 8.530 8.205 8.230 504,435 -0.17(-2.02%)
Nov 01, 2024 8.800 8.845 8.400 8.400 678,588 -0.35(-4.00%)
Oct 31, 2024 8.810 8.880 8.695 8.750 419,695 -0.11(-1.24%)
Oct 30, 2024 8.690 8.955 8.650 8.860 538,347 +0.17(+1.96%)
Oct 29, 2024 9.010 9.047 8.650 8.690 573,419 -0.40(-4.40%)
Oct 28, 2024 8.890 9.090 8.845 9.090 503,442 +0.26(+2.94%)
Oct 25, 2024 8.750 8.910 8.710 8.830 437,626 +0.08(+0.91%)
Oct 24, 2024 8.860 8.910 8.695 8.750 511,003 -0.07(-0.79%)
Oct 23, 2024 9.070 9.090 8.740 8.820 618,591 -0.31(-3.40%)
Oct 22, 2024 8.890 9.165 8.720 9.130 963,665 +0.30(+3.40%)
Oct 21, 2024 8.730 8.870 8.453 8.830 1,590,547 +0.11(+1.26%)
Oct 18, 2024 9.140 9.170 8.685 8.720 985,571 -0.28(-3.11%)
Oct 17, 2024 9.280 9.310 8.785 9.000 1,073,284 -0.27(-2.91%)
Oct 16, 2024 8.990 9.330 8.930 9.270 1,341,696 +0.38(+4.27%)
Oct 15, 2024 8.860 9.005 8.655 8.890 945,450 -0.03(-0.34%)
Oct 14, 2024 9.290 9.370 8.645 8.920 3,358,032 -0.37(-3.98%)
Oct 11, 2024 9.240 9.375 9.220 9.290 1,748,143 +0.02(+0.22%)
Oct 10, 2024 9.190 9.365 9.170 9.270 2,526,477 +0.07(+0.76%)
Oct 09, 2024 9.260 9.430 9.065 9.200 1,364,718 -0.06(-0.65%)
Oct 08, 2024 8.830 9.330 8.760 9.260 1,898,844 +0.40(+4.51%)
Oct 07, 2024 8.840 8.910 8.720 8.860 876,676 +0.06(+0.68%)
Oct 04, 2024 8.740 8.820 8.580 8.800 999,061 +0.15(+1.73%)
Oct 03, 2024 8.530 8.820 8.470 8.650 977,527 +0.04(+0.46%)
Oct 02, 2024 8.090 8.610 8.050 8.610 1,132,497 +0.51(+6.30%)
Oct 01, 2024 7.990 8.155 7.850 8.100 925,411 +0.10(+1.25%)
Sep 30, 2024 8.100 8.290 7.959 8.000 1,133,365 +0.03(+0.38%)
Sep 27, 2024 8.040 8.310 7.940 7.970 1,034,423 +0.03(+0.38%)
Sep 26, 2024 8.130 8.170 7.930 7.940 771,133 -0.05(-0.63%)
Sep 25, 2024 7.980 8.060 7.890 7.990 2,740,001 +0.01(+0.13%)
Sep 24, 2024 8.220 8.320 7.970 7.980 2,644,308 -0.12(-1.48%)
Sep 23, 2024 8.120 8.320 7.980 8.100 945,494 -0.06(-0.74%)
Sep 20, 2024 8.640 8.640 8.140 8.160 1,208,792 -0.46(-5.34%)
Sep 19, 2024 8.550 8.640 8.445 8.620 1,350,761 +0.26(+3.11%)
Sep 18, 2024 8.640 8.850 8.340 8.360 1,267,319 -0.31(-3.58%)
Sep 17, 2024 8.580 8.768 8.530 8.670 733,523 +0.17(+2.00%)
Sep 16, 2024 8.550 8.590 8.443 8.500 452,717 -0.05(-0.58%)
Sep 13, 2024 8.580 8.690 8.530 8.550 703,146 +0.04(+0.47%)
Sep 12, 2024 8.680 8.840 8.480 8.510 428,880 -0.11(-1.28%)
Sep 11, 2024 8.390 8.690 8.230 8.620 664,235 +0.22(+2.62%)
Sep 10, 2024 8.320 8.440 8.120 8.400 701,574 +0.10(+1.20%)
Sep 09, 2024 8.500 8.610 8.220 8.300 1,615,320 -0.15(-1.78%)
Sep 06, 2024 8.490 8.555 8.340 8.450 1,225,652 -0.13(-1.52%)
Sep 05, 2024 8.560 8.620 8.355 8.580 1,344,170 +0.05(+0.59%)
Sep 04, 2024 8.530 8.725 8.390 8.530 676,697 -0.04(-0.47%)
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.