DLocal Limited - Class A Common Shares (DLO)
10.86
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 9:19 AM EDT
Historical Prices For DLocal Limited - Class A Common Shares (DLO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 10.80 | 10.90 | 10.56 | 10.86 | 934,841 | 10.86 |
| 5/29/2025 | 11.16 | 11.18 | 10.78 | 10.81 | 1,109,866 | 10.81 |
| 5/28/2025 | 11.07 | 11.24 | 10.90 | 11.05 | 751,458 | 11.05 |
| 5/27/2025 | 11.21 | 11.30 | 10.81 | 11.09 | 1,438,728 | 11.09 |
| 5/23/2025 | 11.45 | 11.61 | 11.25 | 11.26 | 648,735 | 10.73 |
| 5/22/2025 | 11.45 | 11.96 | 11.42 | 11.67 | 1,841,549 | 11.13 |
| 5/21/2025 | 11.57 | 11.90 | 11.45 | 11.46 | 998,043 | 10.93 |
| 5/20/2025 | 11.72 | 11.85 | 11.50 | 11.66 | 970,963 | 11.12 |
| 5/19/2025 | 11.62 | 11.97 | 11.56 | 11.79 | 574,986 | 11.24 |
| 5/16/2025 | 11.24 | 11.94 | 11.16 | 11.77 | 1,563,362 | 11.22 |
| 5/15/2025 | 12.43 | 12.58 | 11.10 | 11.24 | 4,436,727 | 10.72 |
| 5/14/2025 | 9.87 | 10.27 | 9.77 | 10.19 | 1,854,092 | 9.71 |
| 5/13/2025 | 9.74 | 9.96 | 9.55 | 9.85 | 1,233,321 | 9.39 |
| 5/12/2025 | 9.61 | 9.69 | 9.21 | 9.59 | 819,026 | 9.14 |
| 5/09/2025 | 9.01 | 9.35 | 8.97 | 9.21 | 567,724 | 8.78 |
| 5/08/2025 | 9.03 | 9.31 | 8.99 | 9.00 | 677,022 | 8.58 |
| 5/07/2025 | 8.82 | 8.96 | 8.70 | 8.88 | 516,462 | 8.47 |
| 5/06/2025 | 8.80 | 8.85 | 8.67 | 8.79 | 644,634 | 8.38 |
| 5/05/2025 | 8.85 | 9.11 | 8.81 | 8.84 | 249,872 | 8.43 |
| 5/02/2025 | 9.02 | 9.15 | 8.86 | 8.94 | 361,108 | 8.52 |
| 5/01/2025 | 8.88 | 9.02 | 8.76 | 8.90 | 418,357 | 8.49 |
| 4/30/2025 | 8.87 | 8.97 | 8.82 | 8.85 | 489,020 | 8.44 |
| 4/29/2025 | 9.08 | 9.19 | 9.03 | 9.06 | 852,888 | 8.64 |
| 4/28/2025 | 9.28 | 9.36 | 9.03 | 9.05 | 323,000 | 8.63 |
| 4/25/2025 | 9.07 | 9.37 | 8.89 | 9.28 | 556,358 | 8.85 |
| 4/24/2025 | 9.04 | 9.10 | 8.82 | 9.05 | 461,625 | 8.63 |
| 4/23/2025 | 9.11 | 9.19 | 9.00 | 9.03 | 337,455 | 8.61 |
| 4/22/2025 | 8.80 | 9.04 | 8.71 | 8.93 | 336,192 | 8.51 |
| 4/21/2025 | 8.63 | 8.78 | 8.61 | 8.69 | 267,520 | 8.28 |
| 4/17/2025 | 8.66 | 8.82 | 8.54 | 8.70 | 403,583 | 8.29 |
| 4/16/2025 | 8.62 | 8.88 | 8.56 | 8.60 | 373,816 | 8.20 |
| 4/15/2025 | 8.66 | 8.86 | 8.65 | 8.70 | 381,361 | 8.29 |
| 4/14/2025 | 9.12 | 9.18 | 8.64 | 8.68 | 553,370 | 8.28 |
| 4/11/2025 | 8.57 | 8.96 | 8.47 | 8.88 | 351,874 | 8.47 |
| 4/10/2025 | 8.53 | 8.87 | 8.29 | 8.57 | 525,669 | 8.17 |
| 4/09/2025 | 7.87 | 8.90 | 7.85 | 8.74 | 629,906 | 8.33 |
| 4/08/2025 | 8.42 | 8.47 | 7.80 | 7.88 | 781,868 | 7.51 |
| 4/07/2025 | 7.67 | 8.40 | 7.61 | 8.06 | 973,464 | 7.68 |
| 4/04/2025 | 8.18 | 8.22 | 7.70 | 8.09 | 1,073,198 | 7.71 |
| 4/03/2025 | 8.26 | 8.63 | 8.20 | 8.36 | 779,902 | 7.97 |
| 4/02/2025 | 8.50 | 8.77 | 8.45 | 8.71 | 371,958 | 8.30 |
| 4/01/2025 | 8.37 | 8.65 | 8.35 | 8.61 | 387,930 | 8.21 |
| 3/31/2025 | 8.50 | 8.50 | 8.15 | 8.34 | 842,906 | 7.95 |
| 3/28/2025 | 8.79 | 8.84 | 8.31 | 8.33 | 1,405,077 | 7.94 |
| 3/27/2025 | 8.77 | 9.10 | 8.71 | 8.87 | 773,965 | 8.46 |
| 3/26/2025 | 9.45 | 9.61 | 8.73 | 8.78 | 1,399,329 | 8.37 |
| 3/25/2025 | 9.75 | 9.80 | 9.56 | 9.68 | 960,058 | 9.22 |
| 3/24/2025 | 9.65 | 9.76 | 9.62 | 9.71 | 455,709 | 9.25 |
| 3/21/2025 | 9.27 | 9.50 | 9.17 | 9.44 | 384,806 | 9.00 |
| 3/20/2025 | 9.23 | 9.50 | 9.23 | 9.36 | 560,470 | 8.92 |
| 3/19/2025 | 9.11 | 9.46 | 9.11 | 9.36 | 696,141 | 8.92 |
| 3/18/2025 | 9.35 | 9.49 | 9.08 | 9.12 | 602,616 | 8.69 |
| 3/17/2025 | 8.69 | 9.50 | 8.65 | 9.42 | 1,391,933 | 8.98 |
| 3/14/2025 | 8.30 | 8.65 | 8.30 | 8.62 | 1,112,238 | 8.22 |
| 3/13/2025 | 8.46 | 8.62 | 8.21 | 8.23 | 1,220,965 | 7.85 |
| 3/12/2025 | 8.69 | 8.75 | 8.30 | 8.52 | 1,037,228 | 8.12 |
| 3/11/2025 | 8.61 | 8.69 | 8.48 | 8.58 | 1,064,411 | 8.18 |
| 3/10/2025 | 8.88 | 8.98 | 8.44 | 8.66 | 1,543,413 | 8.26 |
| 3/07/2025 | 9.22 | 9.33 | 8.74 | 9.06 | 1,376,355 | 8.64 |
| 3/06/2025 | 9.57 | 9.79 | 9.23 | 9.25 | 1,247,878 | 8.82 |
| 3/05/2025 | 9.49 | 9.90 | 9.37 | 9.74 | 920,432 | 9.29 |
| 3/04/2025 | 9.65 | 9.70 | 8.87 | 9.43 | 1,782,991 | 8.99 |
| 3/03/2025 | 9.60 | 10.18 | 9.54 | 9.77 | 2,285,436 | 9.31 |