Canada markets open in 3 hours 49 minutes

DLocal Limited (DLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.02-0.19 (-1.34%)
At close: 04:00PM EDT
14.18 +0.16 (+1.14%)
After hours: 06:36PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.1414.2013.6614.0214.02955,600
Apr 30, 202414.3714.3714.0914.2114.21585,500
Apr 29, 202414.4214.5714.2014.5514.55515,400
Apr 26, 202414.2914.5214.1814.3614.36491,300
Apr 25, 202414.2014.3514.0114.2814.28523,200
Apr 24, 202414.6014.6114.0514.4214.42615,500
Apr 23, 202414.4414.9314.4214.5314.53646,400
Apr 22, 202414.6414.7214.1214.3914.39967,600
Apr 19, 202415.1315.3214.4614.5514.551,191,700
Apr 18, 202415.6515.7515.0215.2015.201,179,200
Apr 17, 202415.5915.8915.4515.6215.62563,100
Apr 16, 202415.4115.5415.2415.4815.48973,300
Apr 15, 202415.9115.9915.3615.4115.411,433,400
Apr 12, 202416.1616.2415.9015.9715.971,088,300
Apr 11, 202416.3216.3415.9816.3416.341,390,900
Apr 10, 202416.1616.4916.0316.3116.31947,700
Apr 09, 202416.7216.7816.4816.5916.59883,200
Apr 08, 202416.4516.6216.2816.6216.62623,100
Apr 05, 202415.7916.4915.7916.2516.25726,000
Apr 04, 202415.9816.2915.8616.2416.241,329,700
Apr 03, 202415.2215.9015.1115.8415.84908,900
Apr 02, 202415.3115.4715.0115.2315.231,268,600
Apr 01, 202414.8015.6514.8015.5815.581,489,600
Mar 28, 202414.7214.9014.4014.7014.701,101,000
Mar 27, 202415.1115.1414.6914.6914.691,087,700
Mar 26, 202415.1015.2514.7915.0515.051,396,900
Mar 25, 202415.3515.5715.0915.0915.091,165,000
Mar 22, 202415.5715.7515.2115.3015.301,709,200
Mar 21, 202415.6915.8615.1615.6015.601,853,500
Mar 20, 202415.3015.8315.0615.6915.691,968,200
Mar 19, 202415.6116.2714.5815.0015.009,012,600
Mar 18, 202418.1118.2717.6418.1818.183,074,500
Mar 15, 202417.5217.8517.3517.8017.801,911,400
Mar 14, 202417.5017.6317.0217.4517.451,084,100
Mar 13, 202417.0617.7917.0617.5717.571,406,600
Mar 12, 202417.0917.3216.6317.0617.06655,000
Mar 11, 202416.9917.1616.8317.0017.00443,900
Mar 08, 202417.3217.9516.7316.9916.991,752,800
Mar 07, 202416.8817.4916.8017.0517.051,597,100
Mar 06, 202416.6617.0416.5916.8016.801,079,800
Mar 05, 202416.4416.7816.3616.4416.44844,000
Mar 04, 202416.7916.8016.3616.6616.66482,800
Mar 01, 202416.7316.8916.3216.7416.74441,100
Feb 29, 202416.7716.9816.6016.6616.66352,000
Feb 28, 202416.7817.1216.6116.6216.62416,000
Feb 27, 202416.5516.9216.5516.8716.87539,700
Feb 26, 202416.4216.7916.4216.5016.50612,800
Feb 23, 202416.3016.5416.2516.3616.36583,200
Feb 22, 202416.1316.6116.0116.3116.31675,400
Feb 21, 202416.0616.1715.8015.9415.94628,700
Feb 20, 202416.3916.4816.0016.2116.21609,600
Feb 16, 202416.6516.7116.3116.3916.39493,300
Feb 15, 202416.7316.9116.6716.7716.77605,600
Feb 14, 202416.6716.7916.5616.6616.66727,400
Feb 13, 202416.3716.6716.1416.5216.521,140,400
Feb 12, 202416.8317.1316.7816.9716.97627,500
Feb 09, 202416.5216.9716.5216.8616.861,229,600
Feb 08, 202416.2016.6516.1116.4516.45939,900
Feb 07, 202416.2416.2616.0416.1116.11395,900
Feb 06, 202416.0916.3116.0216.1816.18738,500
Feb 05, 202416.3616.3715.9116.0316.03560,300
Feb 02, 202416.4116.5416.1816.5016.50539,200
Feb 01, 202416.1616.5415.8416.4316.43812,700
Jan 31, 202416.6816.6816.1116.1116.111,018,100
Jan 30, 202417.0517.0516.2816.6916.691,477,200
Jan 29, 202417.1117.2816.5717.1817.18525,800
Jan 26, 202417.0317.2616.9717.0417.04637,300
Jan 25, 202417.1517.3316.8517.0617.06823,900
Jan 24, 202417.4517.4817.0617.0617.06307,000
Jan 23, 202417.3417.3417.0717.2117.21529,900
Jan 22, 202417.4017.5517.0217.0617.061,113,000
Jan 19, 202417.6817.8116.8117.2917.291,147,600
Jan 18, 202417.5017.7317.4017.6117.61897,600
Jan 17, 202417.3917.5817.0717.4817.48897,800
Jan 16, 202417.6517.7717.3217.6117.611,200,400
Jan 12, 202417.8018.1917.5117.8117.811,345,400
Jan 11, 202417.7218.1117.5417.7617.76945,300
Jan 10, 202418.1818.3317.4417.7117.711,526,000
Jan 09, 202418.4618.6918.0118.2318.231,056,400
Jan 08, 202417.8218.7617.8218.1418.141,149,500
Jan 05, 202417.2317.8417.1117.6717.671,002,400
Jan 04, 202417.0017.2516.9017.2117.21519,300
Jan 03, 202417.0117.3916.9917.0717.07680,700
Jan 02, 202417.5617.5617.0417.3517.35834,400
Dec 29, 202318.0018.1517.6817.6917.69594,600
Dec 28, 202318.0018.1117.8117.9817.98542,500
Dec 27, 202318.2018.2817.9117.9617.96821,500
Dec 26, 202317.7618.0417.5018.0018.00820,100
Dec 22, 202317.6318.1517.6317.7617.761,110,500
Dec 21, 202317.2217.6917.2217.5517.55630,000
Dec 20, 202317.4617.7016.8817.0117.01896,400
Dec 19, 202316.6417.4516.6417.3917.391,479,400
Dec 18, 202316.3316.7316.3116.4416.441,484,300
Dec 15, 202316.5916.7116.0616.2916.291,407,400
Dec 14, 202316.9717.3716.4616.7016.701,093,200
Dec 13, 202316.7517.1416.5716.9416.941,572,400
Dec 12, 202317.3017.3016.7516.9116.91623,200
Dec 11, 202317.4717.7217.1417.3817.38793,400
Dec 08, 202316.8917.4216.8316.9816.98662,300
Dec 07, 202316.8217.0816.6317.0517.05694,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...