DLocal Limited (DLO)
9.72
0.29 (3.08%)
At close: Mar 05, 2025, 3:59 PM
9.75
0.26%
After-hours: Mar 05, 2025, 07:52 PM EST
DLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 9.49 | 9.90 | 9.37 | 9.74 | 0.31 | 3.29% | 920,285 |
| Mar 4, 2025 | 9.65 | 9.70 | 8.87 | 9.43 | -0.34 | -3.48% | 1,783,178 |
| Mar 3, 2025 | 9.61 | 10.18 | 9.54 | 9.77 | 0.21 | 2.20% | 2,286,500 |
| Feb 28, 2025 | 9.56 | 10.07 | 9.17 | 9.56 | -4.19 | -30.47% | 7,797,523 |
| Feb 27, 2025 | 14.00 | 14.09 | 13.64 | 13.75 | -0.25 | -1.79% | 3,421,049 |
| Feb 26, 2025 | 13.79 | 14.03 | 13.47 | 14.00 | 1.10 | 8.53% | 3,701,715 |
| Feb 25, 2025 | 12.82 | 13.02 | 12.41 | 12.90 | 0.11 | 0.86% | 1,600,024 |
| Feb 24, 2025 | 12.64 | 12.86 | 12.54 | 12.79 | 0.19 | 1.51% | 2,536,733 |
| Feb 21, 2025 | 12.94 | 12.95 | 12.50 | 12.60 | -0.29 | -2.25% | 2,502,415 |
| Feb 20, 2025 | 13.41 | 13.46 | 11.68 | 12.89 | -0.52 | -3.88% | 3,527,100 |
| Feb 19, 2025 | 13.89 | 13.89 | 13.38 | 13.41 | -0.29 | -2.12% | 1,079,917 |
| Feb 18, 2025 | 13.73 | 14.26 | 13.65 | 13.70 | 0.31 | 2.32% | 1,643,800 |
| Feb 14, 2025 | 13.20 | 13.66 | 13.00 | 13.39 | 0.29 | 2.21% | 1,137,700 |
| Feb 13, 2025 | 13.14 | 13.35 | 13.02 | 13.10 | 0.06 | 0.46% | 861,904 |
| Feb 12, 2025 | 12.83 | 13.09 | 12.83 | 13.04 | 0.10 | 0.77% | 1,388,560 |
| Feb 11, 2025 | 13.02 | 13.07 | 12.86 | 12.94 | -0.08 | -0.61% | 947,698 |
| Feb 10, 2025 | 12.88 | 13.11 | 12.84 | 13.02 | 0.27 | 2.12% | 749,218 |
| Feb 7, 2025 | 12.97 | 13.17 | 12.73 | 12.75 | -0.49 | -3.70% | 966,606 |
| Feb 6, 2025 | 13.38 | 13.44 | 13.20 | 13.24 | -0.02 | -0.15% | 787,053 |
| Feb 5, 2025 | 13.21 | 13.46 | 13.15 | 13.26 | 0.10 | 0.76% | 575,155 |
| Feb 4, 2025 | 13.03 | 13.32 | 13.00 | 13.16 | 0.17 | 1.31% | 610,500 |
| Feb 3, 2025 | 12.86 | 13.24 | 12.66 | 12.99 | -0.21 | -1.59% | 908,032 |
| Jan 31, 2025 | 13.49 | 13.56 | 13.19 | 13.20 | -0.31 | -2.29% | 659,300 |
| Jan 30, 2025 | 13.18 | 13.66 | 13.16 | 13.51 | 0.42 | 3.21% | 921,451 |
| Jan 29, 2025 | 12.98 | 13.09 | 12.72 | 13.09 | 0.45 | 3.56% | 778,703 |
| Jan 28, 2025 | 12.40 | 12.68 | 12.30 | 12.64 | 0.22 | 1.77% | 406,333 |
| Jan 27, 2025 | 11.90 | 12.50 | 11.87 | 12.42 | 0.34 | 2.81% | 474,583 |
| Jan 24, 2025 | 11.88 | 12.14 | 11.88 | 12.08 | 0.23 | 1.94% | 331,114 |
| Jan 23, 2025 | 11.99 | 12.04 | 11.82 | 11.85 | -0.17 | -1.41% | 373,100 |
| Jan 22, 2025 | 11.74 | 12.23 | 11.74 | 12.02 | 0.27 | 2.30% | 1,041,303 |
| Jan 21, 2025 | 11.90 | 11.90 | 11.55 | 11.75 | -0.06 | -0.51% | 589,100 |
| Jan 17, 2025 | 11.73 | 11.94 | 11.62 | 11.81 | 0.22 | 1.90% | 633,946 |
| Jan 16, 2025 | 11.51 | 11.72 | 11.48 | 11.59 | -0.01 | -0.09% | 704,500 |
| Jan 15, 2025 | 11.66 | 11.73 | 11.48 | 11.60 | 0.28 | 2.47% | 610,381 |
| Jan 14, 2025 | 11.00 | 11.47 | 10.50 | 11.32 | 0.37 | 3.38% | 2,116,063 |
| Jan 13, 2025 | 11.05 | 11.14 | 10.82 | 10.95 | -0.29 | -2.58% | 570,776 |
| Jan 10, 2025 | 11.32 | 11.35 | 11.09 | 11.24 | -0.19 | -1.66% | 593,209 |
| Jan 8, 2025 | 11.50 | 11.57 | 11.41 | 11.43 | -0.21 | -1.80% | 546,001 |
| Jan 7, 2025 | 11.82 | 11.89 | 11.54 | 11.64 | -0.12 | -1.02% | 558,657 |
| Jan 6, 2025 | 11.54 | 12.16 | 11.54 | 11.76 | 0.29 | 2.53% | 902,521 |
| Jan 3, 2025 | 11.70 | 11.71 | 11.42 | 11.47 | -0.21 | -1.80% | 676,836 |
| Jan 2, 2025 | 11.36 | 11.83 | 11.17 | 11.68 | 0.42 | 3.73% | 856,053 |
| Dec 31, 2024 | 11.22 | 11.29 | 11.10 | 11.26 | 0.05 | 0.45% | 429,588 |
| Dec 30, 2024 | 11.43 | 11.46 | 11.18 | 11.21 | -0.29 | -2.52% | 909,450 |
| Dec 27, 2024 | 11.55 | 11.59 | 11.39 | 11.50 | -0.13 | -1.12% | 414,310 |
| Dec 26, 2024 | 11.56 | 11.73 | 11.53 | 11.63 | 0.02 | 0.17% | 549,592 |
| Dec 24, 2024 | 11.59 | 11.81 | 11.59 | 11.61 | 0.01 | 0.09% | 384,114 |
| Dec 23, 2024 | 11.49 | 11.69 | 11.41 | 11.60 | 0.11 | 0.96% | 693,522 |
| Dec 20, 2024 | 11.10 | 11.51 | 11.08 | 11.49 | 0.10 | 0.88% | 1,174,805 |
| Dec 19, 2024 | 11.85 | 11.97 | 11.11 | 11.39 | -0.39 | -3.31% | 1,494,045 |