Dlocal Ltd (DLO) Historical Stock Data
14.24 ↑0.16 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLO is up 0.35% a day on average. There have been 19 days where Dlocal Ltd closed green and 11 days where DLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14.22 | 14.24 | ↑$0.02 (0.14%) | 14.15 | 14.42 | 1.48M |
| 2025-12-18 | 14.14 | 14.08 | ↓$0.06 (-0.42%) | 14.02 | 14.53 | 1.02M |
| 2025-12-17 | 14.39 | 14.00 | ↓$0.39 (-2.71%) | 13.95 | 14.68 | 1.44M |
| 2025-12-16 | 13.68 | 14.11 | ↑$0.43 (3.14%) | 13.55 | 14.15 | 1.02M |
| 2025-12-15 | 14.22 | 13.76 | ↓$0.46 (-3.23%) | 13.72 | 14.23 | 827.92K |
| 2025-12-12 | 14.36 | 14.13 | ↓$0.23 (-1.60%) | 13.99 | 14.39 | 1.86M |
| 2025-12-11 | 14.29 | 14.33 | ↑$0.04 (0.28%) | 14.03 | 14.46 | 1.77M |
| 2025-12-10 | 13.66 | 13.99 | ↑$0.33 (2.42%) | 13.58 | 14.06 | 651.80K |
| 2025-12-09 | 13.46 | 13.77 | ↑$0.31 (2.30%) | 13.40 | 14.20 | 0.91M |
| 2025-12-08 | 13.31 | 13.46 | ↑$0.15 (1.13%) | 13.29 | 13.56 | 1.29M |
| 2025-12-05 | 13.47 | 13.29 | ↓$0.18 (-1.34%) | 13.26 | 13.89 | 1.62M |
| 2025-12-04 | 13.20 | 13.47 | ↑$0.27 (2.05%) | 13.08 | 13.49 | 891.06K |
| 2025-12-03 | 13.13 | 13.20 | ↑$0.07 (0.53%) | 13.11 | 13.33 | 738.92K |
| 2025-12-02 | 13.15 | 13.14 | ↓$0.01 (-0.08%) | 13.13 | 13.48 | 857.14K |
| 2025-12-01 | 13.24 | 13.06 | ↓$0.18 (-1.36%) | 13.03 | 13.50 | 1.12M |
| 2025-11-28 | 13.16 | 13.44 | ↑$0.28 (2.13%) | 13.11 | 13.60 | 0.97M |
| 2025-11-26 | 12.98 | 13.05 | ↑$0.07 (0.54%) | 12.90 | 13.19 | 1.93M |
| 2025-11-25 | 12.94 | 12.93 | ↓$0.01 (-0.08%) | 12.74 | 13.09 | 1.71M |
| 2025-11-24 | 12.72 | 12.90 | ↑$0.18 (1.42%) | 12.65 | 13.02 | 1.87M |
| 2025-11-21 | 12.35 | 12.64 | ↑$0.29 (2.35%) | 12.16 | 12.75 | 2.45M |
| 2025-11-20 | 13.06 | 12.32 | ↓$0.74 (-5.67%) | 12.30 | 13.14 | 3.35M |
| 2025-11-19 | 12.78 | 12.71 | ↓$0.07 (-0.55%) | 12.60 | 13.04 | 2.36M |
| 2025-11-18 | 12.50 | 12.67 | ↑$0.17 (1.36%) | 12.22 | 12.76 | 2.72M |
| 2025-11-17 | 13.60 | 12.72 | ↓$0.88 (-6.47%) | 12.46 | 13.95 | 4.09M |
| 2025-11-14 | 13.30 | 13.68 | ↑$0.38 (2.86%) | 13.30 | 14.16 | 3.83M |
| 2025-11-13 | 13.43 | 13.85 | ↑$0.42 (3.13%) | 13.30 | 13.90 | 9.35M |
| 2025-11-12 | 14.50 | 14.86 | ↑$0.36 (2.48%) | 14.50 | 15.19 | 7.20M |
| 2025-11-11 | 14.28 | 14.52 | ↑$0.24 (1.68%) | 13.98 | 14.92 | 3.36M |
| 2025-11-10 | 13.87 | 14.16 | ↑$0.29 (2.09%) | 13.82 | 14.43 | 1.83M |
| 2025-11-07 | 13.34 | 13.59 | ↑$0.25 (1.87%) | 13.06 | 13.71 | 2.33M |
Create an account or log in to view more rows.
$DLO keep it going
$DLO Not another do nothing day
$DLO LETS GOOOOOOOO!!!!!!!
$DLO this is going to skyrocket tmr!!!
$DLO hold
$DLO Guys when can we expect that 30% drop?
$DLO Nope
$DLO Come on.. Let it fall.. buy later bulls
$DLO Longs will be rewarded handsomely
$DLO we’re fucked tomorrow boys