DLocal Ltd (DLO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 6.39606396064 | 8.13 | 8.66 | 7.85 | 988516 | 8.14102853 | CS |
| 4 | 0.09 | 1.05140186916 | 8.56 | 8.85 | 7.85 | 1144388 | 8.26151528 | CS |
| 12 | 0.53 | 6.52709359606 | 8.12 | 9.23 | 6.7367 | 1437552 | 8.01911333 | CS |
| 26 | -6.57 | -43.1668856767 | 15.22 | 16.785 | 6.7367 | 1866215 | 9.21970919 | CS |
| 52 | -10.53 | -54.9009384776 | 19.18 | 19.94 | 6.7367 | 1448424 | 11.98050766 | CS |
| 156 | -46.61 | -84.3467245747 | 55.26 | 62.1 | 6.7367 | 1822306 | 18.86472946 | CS |
| 260 | -22.35 | -72.0967741935 | 31 | 73.43 | 6.7367 | 1778199 | 21.59865776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 8.65 | 0.04 | 0.46 | 8.53 | 8.82 | 8.47 | 977527 |
| 1727908500 | 8.61 | 0.51 | 6.30 | 8.09 | 8.61 | 8.05 | 1132496 |
| 1727822100 | 8.1 | 0.1 | 1.25 | 7.97 | 8.155 | 7.85 | 925396 |
| 1727735700 | 8 | 0.03 | 0.38 | 8.1 | 8.2899999 | 7.9588 | 1133363 |
| 1727476500 | 7.97 | 0.03 | 0.38 | 8.0399999 | 8.31 | 7.94 | 1033451 |
| 1727390100 | 7.94 | -0.05 | -0.63 | 8.13 | 8.17 | 7.93 | 770965 |
| 1727303700 | 7.99 | 0.01 | 0.13 | 7.98 | 8.06 | 7.89 | 2740001 |
| 1727217300 | 7.98 | -0.12 | -1.48 | 8.22 | 8.32 | 7.97 | 2644290 |
| 1727130900 | 8.1 | -0.06 | -0.74 | 8.14 | 8.32 | 7.98 | 945494 |
| 1726871700 | 8.16 | -0.46 | -5.34 | 8.64 | 8.64 | 8.14 | 1208792 |
| 1726785300 | 8.6199999 | 0.26 | 3.11 | 8.55 | 8.64 | 8.445 | 1350761 |
| 1726698900 | 8.36 | -0.31 | -3.58 | 8.64 | 8.85 | 8.34 | 1267269 |
| 1726612500 | 8.67 | 0.17 | 2.00 | 8.5399999 | 8.768 | 8.53 | 733472 |
| 1726526100 | 8.5 | -0.05 | -0.58 | 8.55 | 8.59 | 8.4425 | 452717 |
| 1726266900 | 8.55 | 0.04 | 0.47 | 8.5399999 | 8.69 | 8.53 | 702846 |
| 1726180500 | 8.51 | -0.11 | -1.28 | 8.64 | 8.84 | 8.48 | 428880 |
| 1726094100 | 8.6199999 | 0.22 | 2.62 | 8.39 | 8.69 | 8.23 | 664234 |
| 1726007700 | 8.4 | 0.1 | 1.20 | 8.32 | 8.44 | 8.1199999 | 701574 |
| 1725921300 | 8.3 | -0.15 | -1.78 | 8.5 | 8.61 | 8.2201 | 1615320 |
| 1725662100 | 8.45 | -0.13 | -1.52 | 8.56 | 8.56 | 8.34 | 1225372 |
| 1725575700 | 8.58 | 0.05 | 0.59 | 8.56 | 8.6199999 | 8.355 | 1344170 |
| 1725489300 | 8.53 | -0.04 | -0.47 | 8.53 | 8.725 | 8.39 | 676693 |
| 1725402900 | 8.57 | -0.35 | -3.92 | 8.8 | 8.8699999 | 8.56 | 775283 |
| 1725057300 | 8.92 | -0.06 | -0.67 | 9.01 | 9.125 | 8.85 | 1125808 |
| 1724970900 | 8.98 | 0.38 | 4.42 | 8.6199999 | 9.23 | 8.6199999 | 1504283 |
| 1724884500 | 8.6 | -0.07 | -0.81 | 8.67 | 8.73 | 8.58 | 694907 |
| 1724798100 | 8.67 | 0.14 | 1.64 | 8.53 | 8.83 | 8.47 | 738401 |
| 1724711700 | 8.53 | 0.01 | 0.12 | 8.58 | 8.628 | 8.47 | 588081 |
| 1724452500 | 8.52 | -0.2 | -2.29 | 8.72 | 8.8 | 8.425 | 1014602 |
| 1724366100 | 8.72 | 0.16 | 1.87 | 8.64 | 8.8699999 | 8.5399999 | 2373585 |
| 1724279700 | 8.56 | 0.08 | 0.94 | 8.47 | 8.59 | 8.4301 | 1417173 |
| 1724193300 | 8.48 | -0.01 | -0.12 | 8.49 | 8.6 | 8.315 | 1328338 |
| 1724106900 | 8.49 | 0.12 | 1.43 | 8.38 | 8.65 | 8.38 | 1878443 |
| 1723847700 | 8.3699999 | 0.34 | 4.23 | 7.99 | 8.42 | 7.8863 | 2743604 |
| 1723761300 | 8.03 | 0.27 | 3.48 | 8.2 | 8.47 | 7.955 | 3721938 |
| 1723674900 | 7.76 | -0.11 | -1.40 | 7.89 | 7.96 | 7.7 | 2403548 |
| 1723588500 | 7.87 | 0.35 | 4.65 | 7.59 | 7.905 | 7.55 | 2687988 |
| 1723502100 | 7.52 | -0.07 | -0.92 | 7.65 | 7.675 | 7.45 | 2303569 |
| 1723242900 | 7.59 | -0.25 | -3.19 | 7.86 | 7.865 | 7.525 | 3462771 |
| 1723156500 | 7.84 | 0.48 | 6.52 | 7.43 | 7.995 | 7.37 | 1922518 |
| 1723070100 | 7.36 | 0.17 | 2.36 | 7.24 | 7.525 | 7.24 | 2466588 |
| 1722983700 | 7.19 | 0.28 | 4.05 | 6.92 | 7.24 | 6.92 | 1629859 |
| 1722897300 | 6.91 | -0.24 | -3.36 | 6.72 | 7.03 | 6.5749 | 2489500 |
| 1722638100 | 7.15 | -0.19 | -2.59 | 7.15 | 7.24 | 7.0601 | 1590452 |
| 1722551700 | 7.34 | -0.34 | -4.43 | 7.67 | 7.7 | 7.25 | 1178016 |
| 1722465300 | 7.68 | -0.06 | -0.78 | 7.77 | 7.79 | 7.655 | 1198402 |
| 1722378900 | 7.74 | -0.06 | -0.77 | 7.83 | 7.86 | 7.72 | 1099642 |
| 1722292500 | 7.8 | 0.01 | 0.13 | 7.84 | 7.85 | 7.72 | 902163 |
| 1722033300 | 7.79 | 0.15 | 1.96 | 7.72 | 7.84 | 7.66 | 968603 |
| 1721946900 | 7.64 | 0.2 | 2.69 | 7.43 | 7.77 | 7.33 | 1561595 |
| 1721860500 | 7.44 | -0.15 | -1.98 | 7.55 | 7.57 | 7.2801 | 1422562 |
| 1721774100 | 7.59 | -0.25 | -3.19 | 7.79 | 7.82 | 7.57 | 1252733 |
| 1721687700 | 7.84 | -0.01 | -0.13 | 7.89 | 7.95 | 7.575 | 1562707 |
| 1721428500 | 7.85 | 0.03 | 0.38 | 7.85 | 7.995 | 7.76 | 1165630 |
| 1721342100 | 7.82 | -0.22 | -2.74 | 8.09 | 8.1 | 7.81 | 1701364 |
| 1721255700 | 8.0399999 | -0.13 | -1.59 | 8.14 | 8.15 | 7.995 | 799978 |
| 1721169300 | 8.17 | 0.14 | 1.74 | 8.08 | 8.2899999 | 8.075 | 1422084 |
| 1721082900 | 8.03 | -0.05 | -0.62 | 8.11 | 8.1199999 | 7.98 | 2257416 |
| 1720823700 | 8.08 | -0.01 | -0.12 | 8.17 | 8.19 | 8.02 | 1031429 |
| 1720737300 | 8.09 | 0.07 | 0.87 | 8.1199999 | 8.23 | 8.02 | 1554888 |
| 1720650900 | 8.02 | 0.02 | 0.25 | 8.02 | 8.06 | 7.93 | 2160389 |
| 1720564500 | 8 | -0.41 | -4.88 | 8.3699999 | 8.39 | 7.93 | 2989444 |
| 1720478100 | 8.41 | 0.35 | 4.34 | 8.09 | 8.43 | 8.025 | 1899492 |
| 1720218900 | 8.06 | 0.05 | 0.62 | 7.99 | 8.075 | 7.93 | 1269073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
