Dlocal Ltd (DLO) Historical Stock Data
15.20 ↓0.42 (-2.69%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLO is up 0.11% a day on average. There have been 15 days where Dlocal Ltd closed green and 15 days where DLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.65 | 15.20 | ↓$0.45 (-2.88%) | 15.02 | 15.75 | 1.18M |
| 2024-04-17 | 15.59 | 15.62 | ↑$0.03 (0.19%) | 15.45 | 15.89 | 563.12K |
| 2024-04-16 | 15.41 | 15.48 | ↑$0.07 (0.45%) | 15.24 | 15.54 | 0.97M |
| 2024-04-15 | 15.91 | 15.41 | ↓$0.50 (-3.14%) | 15.36 | 15.99 | 1.43M |
| 2024-04-12 | 16.16 | 15.97 | ↓$0.19 (-1.18%) | 15.90 | 16.24 | 1.09M |
| 2024-04-11 | 16.32 | 16.34 | ↑$0.02 (0.12%) | 15.98 | 16.34 | 1.39M |
| 2024-04-10 | 16.16 | 16.31 | ↑$0.15 (0.93%) | 16.03 | 16.49 | 0.95M |
| 2024-04-09 | 16.72 | 16.59 | ↓$0.13 (-0.78%) | 16.48 | 16.79 | 883.20K |
| 2024-04-08 | 16.45 | 16.62 | ↑$0.17 (1.03%) | 16.28 | 16.62 | 623.06K |
| 2024-04-05 | 15.79 | 16.25 | ↑$0.46 (2.91%) | 15.79 | 16.49 | 726.07K |
| 2024-04-04 | 15.98 | 16.24 | ↑$0.26 (1.63%) | 15.86 | 16.29 | 1.33M |
| 2024-04-03 | 15.22 | 15.84 | ↑$0.62 (4.07%) | 15.12 | 15.90 | 0.91M |
| 2024-04-02 | 15.31 | 15.23 | ↓$0.08 (-0.52%) | 15.01 | 15.47 | 1.27M |
| 2024-04-01 | 14.80 | 15.58 | ↑$0.78 (5.27%) | 14.80 | 15.65 | 1.49M |
| 2024-03-28 | 14.72 | 14.70 | ↓$0.02 (-0.14%) | 14.40 | 14.89 | 1.10M |
| 2024-03-27 | 15.11 | 14.69 | ↓$0.42 (-2.78%) | 14.69 | 15.14 | 1.09M |
| 2024-03-26 | 15.10 | 15.05 | ↓$0.05 (-0.33%) | 14.79 | 15.25 | 1.40M |
| 2024-03-25 | 15.35 | 15.09 | ↓$0.26 (-1.69%) | 15.09 | 15.57 | 1.16M |
| 2024-03-22 | 15.57 | 15.30 | ↓$0.27 (-1.73%) | 15.21 | 15.75 | 1.71M |
| 2024-03-21 | 15.69 | 15.60 | ↓$0.09 (-0.57%) | 15.16 | 15.86 | 1.85M |
| 2024-03-20 | 15.30 | 15.69 | ↑$0.39 (2.55%) | 15.06 | 15.83 | 1.97M |
| 2024-03-19 | 15.61 | 15.00 | ↓$0.61 (-3.91%) | 14.58 | 16.27 | 9.01M |
| 2024-03-18 | 18.11 | 18.18 | ↑$0.07 (0.39%) | 17.64 | 18.27 | 3.05M |
| 2024-03-15 | 17.52 | 17.80 | ↑$0.28 (1.60%) | 17.35 | 17.85 | 1.91M |
| 2024-03-14 | 17.50 | 17.45 | ↓$0.05 (-0.29%) | 17.02 | 17.63 | 1.08M |
| 2024-03-13 | 17.06 | 17.57 | ↑$0.51 (2.99%) | 17.06 | 17.79 | 1.41M |
| 2024-03-12 | 17.09 | 17.06 | ↓$0.03 (-0.18%) | 16.63 | 17.32 | 655.01K |
| 2024-03-11 | 16.99 | 17.00 | ↑$0.01 (0.06%) | 16.83 | 17.16 | 443.93K |
| 2024-03-08 | 17.32 | 16.99 | ↓$0.34 (-1.93%) | 16.73 | 17.95 | 1.75M |
| 2024-03-07 | 16.88 | 17.05 | ↑$0.17 (1.01%) | 16.80 | 17.49 | 1.60M |
Create an account or log in to view more rows.
$DLO my lotto for earnings
$DLO what a horse shit show!
$DLO yeeeeeee haw
$DLO this board is on fire
$DLO might get a sell off today
$DLO let’s go baby!
$DLO go to the bathroom
come back to green! I like it!
$DLO has just been halted from trading due to volatility.
$DLO oh my!
$DLO swing puts