DLocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	15.87	16.44	15.33	15.66	15.66	2.02%	5,479,512
Aug 14, 2025	13.62	15.74	13.22	15.35	15.35	31.31%	20,049,403
Aug 13, 2025	11.18	11.75	11.01	11.69	11.69	6.56%	8,513,351
Aug 12, 2025	10.78	11.00	10.52	10.97	10.97	3.00%	1,884,874
Aug 11, 2025	11.07	11.21	10.64	10.65	10.65	-2.92%	1,778,104
Aug 8, 2025	10.78	11.02	10.57	10.97	10.97	2.62%	1,805,030
Aug 7, 2025	10.48	10.69	10.38	10.69	10.69	3.19%	746,200
Aug 6, 2025	10.37	10.50	10.28	10.36	10.36	0.83%	663,391
Aug 5, 2025	10.30	10.42	10.22	10.28	10.28	-0.24%	562,968
Aug 4, 2025	10.12	10.47	10.11	10.30	10.30	2.90%	729,428
Aug 1, 2025	10.06	10.13	9.81	10.01	10.01	-2.44%	1,472,893
Jul 31, 2025	10.40	10.45	10.18	10.26	10.26	-1.35%	836,193
Jul 30, 2025	10.56	10.63	10.25	10.40	10.40	-1.14%	867,251
Jul 29, 2025	11.00	11.00	10.48	10.52	10.52	-4.28%	1,322,157
Jul 28, 2025	10.85	11.16	10.66	10.99	10.99	1.48%	1,318,616
Jul 25, 2025	10.90	11.00	10.69	10.83	10.83	-	753,360
Jul 24, 2025	11.13	11.14	10.70	10.83	10.83	-3.13%	807,645
Jul 23, 2025	10.88	11.20	10.80	11.18	11.18	3.81%	1,827,127
Jul 22, 2025	10.87	11.00	10.63	10.77	10.77	-1.19%	742,820
Jul 21, 2025	11.02	11.28	10.88	10.90	10.90	0.18%	901,219
Jul 18, 2025	11.15	11.29	10.73	10.88	10.88	-2.42%	920,162
Jul 17, 2025	11.19	11.36	11.11	11.15	11.15	-0.36%	1,556,264
Jul 16, 2025	11.00	11.24	10.83	11.19	11.19	1.91%	1,085,421
Jul 15, 2025	11.07	11.37	10.97	10.98	10.98	-0.45%	1,039,110
Jul 14, 2025	11.00	11.16	10.85	11.03	11.03	0.46%	1,027,017
Jul 11, 2025	11.37	11.57	10.87	10.98	10.98	-3.68%	1,142,268
Jul 10, 2025	11.39	11.49	11.12	11.40	11.40	0.18%	1,055,758
Jul 9, 2025	11.36	11.58	11.16	11.38	11.38	0.35%	868,810
Jul 8, 2025	11.59	11.78	11.22	11.34	11.34	-1.99%	1,067,518
Jul 7, 2025	11.46	11.75	11.33	11.57	11.57	1.05%	1,081,576
Jul 3, 2025	11.20	11.70	11.17	11.45	11.45	2.60%	862,710
Jul 2, 2025	11.14	11.23	10.96	11.16	11.16	-0.27%	1,039,417
Jul 1, 2025	11.37	11.65	11.01	11.19	11.19	-1.32%	1,251,852
Jun 30, 2025	11.66	11.67	11.04	11.34	11.34	-1.22%	1,996,554
Jun 27, 2025	11.40	11.59	11.20	11.48	11.48	1.23%	1,220,789
Jun 26, 2025	11.09	11.58	10.96	11.34	11.34	3.18%	1,735,482
Jun 25, 2025	11.50	11.51	10.70	10.99	10.99	-1.52%	3,518,916
Jun 24, 2025	10.81	11.40	10.74	11.16	11.16	8.77%	4,109,316
Jun 23, 2025	10.23	10.67	9.92	10.26	10.26	0.59%	2,483,700
Jun 20, 2025	10.02	10.24	9.92	10.20	10.20	2.41%	3,121,325
Jun 18, 2025	10.16	10.19	9.79	9.96	9.96	-1.87%	2,465,272
Jun 17, 2025	10.18	10.36	10.02	10.15	10.15	-1.36%	1,079,584
Jun 16, 2025	10.00	10.38	9.85	10.29	10.29	4.89%	1,574,707
Jun 13, 2025	10.15	10.17	9.75	9.81	9.81	-4.48%	975,286
Jun 12, 2025	10.28	10.55	10.20	10.27	10.27	-1.15%	694,931
Jun 11, 2025	10.43	10.52	10.27	10.39	10.39	0.48%	941,577
Jun 10, 2025	10.60	10.72	10.17	10.34	10.34	-2.08%	570,857
Jun 9, 2025	10.74	10.79	10.38	10.56	10.56	0.67%	783,784
Jun 6, 2025	10.32	10.65	10.00	10.49	10.49	2.34%	774,333
Jun 5, 2025	10.44	10.57	10.17	10.25	10.25	-0.97%	618,814