Get the Stockscreener App
8.00
0.38%
0.03
After Hours:
8.01
0.010
+0.12%
Dlocal Limited Stock (DLO) Price History
The historical daily chart and data for Dlocal Limited stock (DLO), show that the latest closing stock price as of September 30, 2024, is $8.00.
- Dlocal Limited all-time high stock price is $73.43, occurred on September 01, 2021.
- The lowest Dlocal Limited stock price recorded was $6.5749 on August 05, 2024. Since then, Dlocal Limited's stock price has risen over 21.67% to $8.00 now.
- The 52-week high stock price for DLO is $19.94, representing a 149.25% increase from the current share price, occurred on October 11, 2023.
- The 52-week low stock price for DLO is $6.5749, indicating a -17.81% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Dlocal Limited (DLO) stock in the beginning of 2023 was $35.33. The stock closed the year at $15.57, a loss of over -55.93% for the year.
The table below shows more information about DLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $8.29 | $7.96 | $0.3312 | 1,132,959.0 | +0.38% |
| Sep 27, 2024 | $8.31 | $7.94 | $0.37 | 998,741.0 | +0.38% |
| Sep 26, 2024 | $8.17 | $7.93 | $0.24 | 768,219.0 | -0.63% |
| Sep 25, 2024 | $8.06 | $7.89 | $0.17 | 2,736,885.0 | +0.13% |
| Sep 24, 2024 | $8.32 | $7.97 | $0.35 | 2,643,100.0 | -1.48% |
| Sep 23, 2024 | $8.32 | $7.98 | $0.34 | 944,737.0 | -0.74% |
| Sep 20, 2024 | $8.64 | $8.14 | $0.50 | 1,145,352.0 | -5.34% |
| Sep 19, 2024 | $8.64 | $8.45 | $0.195 | 1,350,385.0 | +3.11% |
| Sep 18, 2024 | $8.85 | $8.34 | $0.51 | 1,251,333.0 | -3.58% |
| Sep 17, 2024 | $8.77 | $8.53 | $0.238 | 727,505.0 | +2.00% |
| Sep 16, 2024 | $8.59 | $8.44 | $0.1475 | 447,516.0 | -0.58% |
| Sep 13, 2024 | $8.69 | $8.53 | $0.16 | 684,878.0 | +0.47% |
| Sep 12, 2024 | $8.84 | $8.48 | $0.36 | 425,180.0 | -1.28% |
| Sep 11, 2024 | $8.69 | $8.23 | $0.46 | 663,979.0 | +2.62% |
| Sep 10, 2024 | $8.44 | $8.12 | $0.32 | 698,155.0 | +1.20% |
| Sep 09, 2024 | $8.61 | $8.22 | $0.3899 | 1,614,062.0 | -1.78% |
| Sep 06, 2024 | $8.55 | $8.34 | $0.215 | 1,224,803.0 | -1.52% |
| Sep 05, 2024 | $8.62 | $8.36 | $0.265 | 1,300,619.0 | +0.59% |
| Sep 04, 2024 | $8.72 | $8.39 | $0.335 | 676,278.0 | -0.47% |
Dlocal Limited Stock (DLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dlocal Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dlocal Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dlocal Limited Stock (DLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $8.85 | $7.89 | $0.96 | 23,341,032.0 | -10.31% |
| Aug, 2024 | $9.23 | $6.57 | $2.66 | 40,519,071.0 | +16.15% |
| Jul, 2024 | $8.43 | $7.28 | $1.15 | 31,033,292.0 | -5.07% |
| Jun, 2024 | $9.22 | $7.26 | $1.96 | 53,129,420.0 | -11.58% |
| May, 2024 | $14.46 | $9.06 | $5.40 | 65,240,508.0 | -35.61% |
| Apr, 2024 | $16.79 | $14.01 | $2.78 | 18,711,295.0 | -3.33% |
| Mar, 2024 | $18.27 | $14.40 | $3.87 | 32,580,527.0 | -11.76% |
| Feb, 2024 | $17.13 | $15.80 | $1.33 | 13,050,629.0 | +3.41% |
| Jan, 2024 | $18.76 | $16.11 | $2.65 | 18,488,904.0 | -8.93% |
Dlocal Limited Stock (DLO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.28 | $16.06 | $2.22 | 18,571,779.0 | +2.55% |
| Nov, 2023 | $19.45 | $16.11 | $3.34 | 18,715,218.0 | +2.37% |
| Oct, 2023 | $19.94 | $16.78 | $3.16 | 16,338,925.0 | -12.10% |
| Sep, 2023 | $23.00 | $18.43 | $4.57 | 23,189,167.0 | -10.59% |
| Aug, 2023 | $24.22 | $12.34 | $11.88 | 86,559,755.0 | +41.33% |
| Jul, 2023 | $15.55 | $11.59 | $3.96 | 16,078,270.0 | +24.29% |
| Jun, 2023 | $12.97 | $9.21 | $3.76 | 41,886,814.0 | +4.85% |
| May, 2023 | $15.84 | $9.04 | $6.80 | 43,136,732.0 | -16.86% |
| Apr, 2023 | $17.48 | $11.89 | $5.59 | 42,226,899.0 | -13.69% |
| Mar, 2023 | $17.06 | $13.49 | $3.57 | 34,195,666.0 | +8.57% |
| Feb, 2023 | $17.99 | $14.85 | $3.14 | 20,253,638.0 | -9.95% |
| Jan, 2023 | $17.06 | $14.96 | $2.10 | 18,128,695.0 | +6.55% |
Dlocal Limited Stock (DLO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.00 | $11.47 | $4.53 | 54,081,028.0 | +6.64% |
| Nov, 2022 | $24.65 | $9.03 | $15.62 | 197,166,088.0 | -34.53% |
| Oct, 2022 | $23.97 | $19.36 | $4.61 | 16,577,548.0 | +8.67% |
| Sep, 2022 | $27.59 | $20.00 | $7.59 | 21,816,718.0 | -17.49% |
| Aug, 2022 | $33.63 | $24.24 | $9.39 | 35,199,639.0 | -10.48% |
| Jul, 2022 | $30.14 | $23.91 | $6.23 | 18,968,152.0 | +5.83% |
| Jun, 2022 | $31.22 | $23.10 | $8.12 | 26,406,183.0 | -8.95% |
| May, 2022 | $30.25 | $15.19 | $15.06 | 57,329,733.0 | +27.17% |
| Apr, 2022 | $34.84 | $22.45 | $12.39 | 21,437,805.0 | -27.48% |
| Mar, 2022 | $35.96 | $22.21 | $13.75 | 36,778,288.0 | -4.26% |
| Feb, 2022 | $36.88 | $27.30 | $9.58 | 19,030,033.0 | +9.12% |
| Jan, 2022 | $36.85 | $23.21 | $13.64 | 36,295,444.0 | -16.17% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):