DLocal Ltd (DLO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.20591861899 | 8.11 | 8.29 | 7.76 | 1469294 | 7.98099576 | CS |
| 4 | 0.31 | 4.11140583554 | 7.54 | 8.43 | 7.26 | 1984546 | 7.95395413 | CS |
| 12 | -6.57 | -45.5617198336 | 14.42 | 14.57 | 7.26 | 2552048 | 9.14409193 | CS |
| 26 | -9.55 | -54.8850574713 | 17.4 | 18.27 | 7.26 | 1741850 | 11.49303171 | CS |
| 52 | -6.86 | -46.6349422162 | 14.71 | 24.2 | 7.26 | 1676395 | 14.8757389 | CS |
| 156 | -38.65 | -83.1182795699 | 46.5 | 73.43 | 7.26 | 1825960 | 21.7706053 | CS |
| 260 | -23.15 | -74.6774193548 | 31 | 73.43 | 7.26 | 1800450 | 22.31170839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720040640 | 8.01 | -0.07 | -0.87 | 8.07 | 8.14 | 7.985 | 1025167 |
| 1719959700 | 8.08 | -0.12 | -1.46 | 8.15 | 8.18 | 7.99 | 1590543 |
| 1719873300 | 8.2 | 0.02 | 0.24 | 8.14 | 8.275 | 7.95 | 2148138 |
| 1719614100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1719527700 | 8.18 | 0.47 | 6.10 | 7.73 | 8.21 | 7.65 | 2791939 |
| 1719441300 | 7.71 | 0.06 | 0.78 | 7.53 | 7.8 | 7.4 | 3973626 |
| 1719354900 | 7.65 | 0.18 | 2.41 | 7.44 | 7.695 | 7.44 | 3365026 |
| 1719268500 | 7.47 | -0.01 | -0.13 | 7.54 | 7.55 | 7.26 | 2576203 |
| 1719009300 | 7.48 | -0.36 | -4.59 | 7.8 | 8 | 7.42 | 4885873 |
| 1718922900 | 7.84 | 0.36 | 4.81 | 7.55 | 7.92 | 7.41 | 3564143 |
| 1718750100 | 7.48 | -0.01 | -0.13 | 7.48 | 7.55 | 7.46 | 1157675 |
| 1718663700 | 7.49 | -0.06 | -0.79 | 7.5 | 7.56 | 7.295 | 3435443 |
| 1718404500 | 7.55 | -0.05 | -0.66 | 7.57 | 7.6 | 7.4005 | 1807175 |
| 1718318100 | 7.6 | -0.08 | -1.04 | 7.68 | 7.68 | 7.43 | 2825561 |
| 1718231700 | 7.68 | -0.25 | -3.15 | 8.05 | 8.14 | 7.645 | 2556271 |
| 1718145300 | 7.93 | -0.02 | -0.25 | 7.92 | 7.99 | 7.68 | 2310966 |
| 1718058900 | 7.95 | -0.15 | -1.85 | 8.06 | 8.06 | 7.675 | 4712145 |
| 1717799700 | 8.1 | -0.23 | -2.76 | 8.26 | 8.425 | 8.085 | 2243564 |
| 1717713300 | 8.33 | -0.02 | -0.24 | 8.35 | 8.395 | 8.24 | 2293435 |
| 1717626900 | 8.35 | -0.27 | -3.13 | 8.5399999 | 8.6 | 8.34 | 2853549 |
| 1717540500 | 8.6199999 | -0.18 | -2.05 | 8.75 | 8.85 | 8.53 | 2628501 |
| 1717454100 | 8.8 | -0.35 | -3.83 | 9.22 | 9.22 | 8.68 | 3096567 |
| 1717194900 | 9.15 | -0.08 | -0.87 | 9.2899999 | 9.35 | 9.06 | 2624408 |
| 1717108500 | 9.23 | 0.01 | 0.11 | 9.27 | 9.5399999 | 9.21 | 2075272 |
| 1717022100 | 9.22 | -0.21 | -2.23 | 9.31 | 9.31 | 9.11 | 2616475 |
| 1716935700 | 9.43 | -0.13 | -1.36 | 9.6199999 | 9.71 | 9.27 | 4155429 |
| 1716590100 | 9.56 | 0.21 | 2.25 | 9.42 | 9.76 | 9.33 | 3273847 |
| 1716503700 | 9.35 | -0.05 | -0.53 | 9.36 | 9.4899 | 9.31 | 2017007 |
| 1716417300 | 9.4 | -0.02 | -0.21 | 9.39 | 9.6199999 | 9.26 | 3255991 |
| 1716330900 | 9.42 | -0.22 | -2.28 | 9.6 | 9.81 | 9.41 | 2562183 |
| 1716244500 | 9.64 | 0.05 | 0.52 | 9.6 | 9.89 | 9.52 | 4217197 |
| 1715985300 | 9.59 | -0.16 | -1.64 | 9.92 | 9.92 | 9.35 | 4199183 |
| 1715898900 | 9.75 | -0.25 | -2.50 | 10.18 | 10.4862 | 9.72 | 5522082 |
| 1715812500 | 10 | -3.58 | -26.36 | 9.39 | 10.385 | 9.2899999 | 16084142 |
| 1715726100 | 13.58 | 0.16 | 1.19 | 13.46 | 13.73 | 13.25 | 3984771 |
| 1715639700 | 13.42 | 0.16 | 1.21 | 13.41 | 13.745 | 13.3 | 1628702 |
| 1715380500 | 13.26 | -0.17 | -1.27 | 13.4 | 13.58 | 12.9901 | 1336244 |
| 1715294100 | 13.43 | -0.3 | -2.18 | 13.47 | 13.57 | 13.275 | 864643 |
| 1715207700 | 13.73 | -0.17 | -1.22 | 13.7 | 13.805 | 13.515 | 1003372 |
| 1715121300 | 13.9 | -0.15 | -1.07 | 14.14 | 14.14 | 13.84 | 1047253 |
| 1715034900 | 14.05 | -0.2 | -1.40 | 14.45 | 14.45 | 14.02 | 823179 |
| 1714775700 | 14.25 | 0.21 | 1.50 | 14.22 | 14.46 | 14.12 | 808922 |
| 1714689300 | 14.04 | 0.02 | 0.14 | 14.1 | 14.19 | 13.93 | 664984 |
| 1714602900 | 14.02 | -0.19 | -1.34 | 14.14 | 14.2 | 13.66 | 955628 |
| 1714516500 | 14.21 | -0.34 | -2.34 | 14.37 | 14.37 | 14.09 | 585467 |
| 1714430100 | 14.55 | 0.19 | 1.32 | 14.42 | 14.57 | 14.2 | 515595 |
| 1714170900 | 14.36 | 0.08 | 0.56 | 14.29 | 14.52 | 14.18 | 491292 |
| 1714084500 | 14.28 | -0.14 | -0.97 | 14.2 | 14.345 | 14.01 | 523161 |
| 1713998100 | 14.42 | -0.11 | -0.76 | 14.6 | 14.61 | 14.05 | 615096 |
| 1713911700 | 14.53 | 0.14 | 0.97 | 14.44 | 14.93 | 14.42 | 646369 |
| 1713825300 | 14.39 | -0.16 | -1.10 | 14.64 | 14.72 | 14.12 | 967721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
