DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.47	13.89	13.26	13.29	13.29	-1.34%	1,616,344
Dec 4, 2025	13.20	13.49	13.08	13.47	13.47	2.05%	889,099
Dec 3, 2025	13.13	13.33	13.11	13.20	13.20	0.46%	738,182
Dec 2, 2025	13.15	13.48	13.13	13.14	13.14	0.61%	853,316
Dec 1, 2025	13.24	13.50	13.03	13.06	13.06	-2.83%	1,117,691
Nov 28, 2025	13.16	13.60	13.11	13.44	13.44	2.99%	973,820
Nov 26, 2025	12.98	13.19	12.90	13.05	13.05	0.93%	1,930,155
Nov 25, 2025	12.94	13.09	12.74	12.93	12.93	0.23%	1,708,642
Nov 24, 2025	12.72	13.02	12.65	12.90	12.90	2.06%	1,868,950
Nov 21, 2025	12.35	12.75	12.16	12.64	12.64	2.60%	2,449,445
Nov 20, 2025	13.06	13.14	12.30	12.32	12.32	-3.07%	3,354,866
Nov 19, 2025	12.78	13.04	12.60	12.71	12.71	0.32%	2,356,578
Nov 18, 2025	12.50	12.76	12.22	12.67	12.67	-0.39%	2,720,933
Nov 17, 2025	13.60	13.95	12.46	12.72	12.72	-7.02%	4,089,133
Nov 14, 2025	13.30	14.16	13.30	13.68	13.68	-1.23%	3,826,292
Nov 13, 2025	13.43	13.90	13.30	13.85	13.85	-6.80%	9,349,716
Nov 12, 2025	14.50	15.19	14.50	14.86	14.86	2.34%	7,294,278
Nov 11, 2025	14.28	14.92	13.98	14.52	14.52	2.54%	3,360,783
Nov 10, 2025	13.87	14.43	13.82	14.16	14.16	4.19%	1,827,828
Nov 7, 2025	13.34	13.71	13.06	13.59	13.59	-0.07%	2,326,598
Nov 6, 2025	14.05	14.06	13.12	13.60	13.60	-4.02%	2,089,291
Nov 5, 2025	14.08	14.22	13.78	14.17	14.17	0.64%	1,395,298
Nov 4, 2025	13.90	14.32	13.75	14.08	14.08	-2.29%	1,329,809
Nov 3, 2025	14.82	14.82	14.14	14.41	14.41	-1.64%	1,511,947
Oct 31, 2025	14.99	15.22	14.57	14.65	14.65	-2.07%	1,961,728
Oct 30, 2025	15.28	15.38	14.93	14.96	14.96	-2.92%	1,559,623
Oct 29, 2025	15.36	15.56	14.84	15.41	15.41	-0.64%	1,461,057
Oct 28, 2025	15.40	15.78	15.15	15.51	15.51	0.85%	1,820,949
Oct 27, 2025	15.72	15.88	15.27	15.38	15.38	1.65%	1,446,483
Oct 24, 2025	15.65	15.75	15.12	15.13	15.13	-0.46%	1,548,573
Oct 23, 2025	15.10	15.37	14.91	15.20	15.20	1.13%	1,670,927
Oct 22, 2025	15.16	15.25	14.46	15.03	15.03	-1.89%	2,178,009
Oct 21, 2025	15.08	15.77	14.82	15.32	15.32	1.79%	1,601,677
Oct 20, 2025	15.13	15.43	15.04	15.05	15.05	-0.40%	1,311,515
Oct 17, 2025	14.96	15.42	14.91	15.11	15.11	-1.88%	2,095,155
Oct 16, 2025	16.22	16.78	15.33	15.40	15.40	-2.72%	3,051,115
Oct 15, 2025	16.26	16.42	15.32	15.83	15.83	0.96%	3,392,595
Oct 14, 2025	14.47	15.90	14.38	15.68	15.68	10.42%	5,373,810
Oct 13, 2025	13.61	14.30	13.52	14.20	14.20	4.34%	2,392,179
Oct 10, 2025	14.94	14.95	13.60	13.61	13.61	-8.60%	4,362,174
Oct 9, 2025	14.16	15.20	14.08	14.89	14.89	5.53%	3,635,832
Oct 8, 2025	14.21	14.37	14.00	14.11	14.11	-0.28%	1,775,360
Oct 7, 2025	14.36	14.53	13.95	14.15	14.15	-0.14%	1,880,673
Oct 6, 2025	14.35	14.80	14.14	14.17	14.17	0.93%	3,392,098
Oct 3, 2025	13.92	14.10	13.63	14.04	14.04	0.07%	2,133,042
Oct 2, 2025	14.18	14.29	13.86	14.03	14.03	-0.21%	1,340,261
Oct 1, 2025	14.31	14.58	14.00	14.06	14.06	-1.54%	1,886,039
Sep 30, 2025	14.63	14.69	14.07	14.28	14.28	-2.19%	1,738,959
Sep 29, 2025	14.75	14.98	14.58	14.60	14.60	0.34%	1,094,810
Sep 26, 2025	14.74	14.74	14.00	14.55	14.55	0.28%	1,727,713