Skip to main content
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
13.29
-0.18 (-1.34%)
At close: Dec 5, 2025, 4:00 PM EST
13.37
+0.08 (0.60%)
After-hours: Dec 5, 2025, 7:52 PM EST

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4713.8913.2613.2913.29-1.34%1,616,344
Dec 4, 202513.2013.4913.0813.4713.472.05%889,099
Dec 3, 202513.1313.3313.1113.2013.200.46%738,182
Dec 2, 202513.1513.4813.1313.1413.140.61%853,316
Dec 1, 202513.2413.5013.0313.0613.06-2.83%1,117,691
Nov 28, 202513.1613.6013.1113.4413.442.99%973,820
Nov 26, 202512.9813.1912.9013.0513.050.93%1,930,155
Nov 25, 202512.9413.0912.7412.9312.930.23%1,708,642
Nov 24, 202512.7213.0212.6512.9012.902.06%1,868,950
Nov 21, 202512.3512.7512.1612.6412.642.60%2,449,445
Nov 20, 202513.0613.1412.3012.3212.32-3.07%3,354,866
Nov 19, 202512.7813.0412.6012.7112.710.32%2,356,578
Nov 18, 202512.5012.7612.2212.6712.67-0.39%2,720,933
Nov 17, 202513.6013.9512.4612.7212.72-7.02%4,089,133
Nov 14, 202513.3014.1613.3013.6813.68-1.23%3,826,292
Nov 13, 202513.4313.9013.3013.8513.85-6.80%9,349,716
Nov 12, 202514.5015.1914.5014.8614.862.34%7,294,278
Nov 11, 202514.2814.9213.9814.5214.522.54%3,360,783
Nov 10, 202513.8714.4313.8214.1614.164.19%1,827,828
Nov 7, 202513.3413.7113.0613.5913.59-0.07%2,326,598
Nov 6, 202514.0514.0613.1213.6013.60-4.02%2,089,291
Nov 5, 202514.0814.2213.7814.1714.170.64%1,395,298
Nov 4, 202513.9014.3213.7514.0814.08-2.29%1,329,809
Nov 3, 202514.8214.8214.1414.4114.41-1.64%1,511,947
Oct 31, 202514.9915.2214.5714.6514.65-2.07%1,961,728
Oct 30, 202515.2815.3814.9314.9614.96-2.92%1,559,623
Oct 29, 202515.3615.5614.8415.4115.41-0.64%1,461,057
Oct 28, 202515.4015.7815.1515.5115.510.85%1,820,949
Oct 27, 202515.7215.8815.2715.3815.381.65%1,446,483
Oct 24, 202515.6515.7515.1215.1315.13-0.46%1,548,573
Oct 23, 202515.1015.3714.9115.2015.201.13%1,670,927
Oct 22, 202515.1615.2514.4615.0315.03-1.89%2,178,009
Oct 21, 202515.0815.7714.8215.3215.321.79%1,601,677
Oct 20, 202515.1315.4315.0415.0515.05-0.40%1,311,515
Oct 17, 202514.9615.4214.9115.1115.11-1.88%2,095,155
Oct 16, 202516.2216.7815.3315.4015.40-2.72%3,051,115
Oct 15, 202516.2616.4215.3215.8315.830.96%3,392,595
Oct 14, 202514.4715.9014.3815.6815.6810.42%5,373,810
Oct 13, 202513.6114.3013.5214.2014.204.34%2,392,179
Oct 10, 202514.9414.9513.6013.6113.61-8.60%4,362,174
Oct 9, 202514.1615.2014.0814.8914.895.53%3,635,832
Oct 8, 202514.2114.3714.0014.1114.11-0.28%1,775,360
Oct 7, 202514.3614.5313.9514.1514.15-0.14%1,880,673
Oct 6, 202514.3514.8014.1414.1714.170.93%3,392,098
Oct 3, 202513.9214.1013.6314.0414.040.07%2,133,042
Oct 2, 202514.1814.2913.8614.0314.03-0.21%1,340,261
Oct 1, 202514.3114.5814.0014.0614.06-1.54%1,886,039
Sep 30, 202514.6314.6914.0714.2814.28-2.19%1,738,959
Sep 29, 202514.7514.9814.5814.6014.600.34%1,094,810
Sep 26, 202514.7414.7414.0014.5514.550.28%1,727,713
Sep 25, 202514.2014.7514.1114.5114.51-0.62%1,478,642
Sep 24, 202514.9015.2414.5814.6014.60-1.82%1,982,807
Sep 23, 202515.3515.5714.7514.8714.87-2.30%2,732,243
Sep 22, 202515.0115.4615.0015.2215.221.53%1,984,028
Sep 19, 202514.7515.1414.7114.9914.990.67%1,990,413
Sep 18, 202514.8715.2714.7714.8914.892.20%2,867,559
Sep 17, 202514.5814.6514.2114.5714.57-0.48%2,427,811
Sep 16, 202514.5115.0014.4214.6414.643.24%4,103,718
Sep 15, 202513.9014.5513.6914.1814.183.28%3,807,706
Sep 12, 202513.5614.0813.4613.7313.730.81%1,781,033
Sep 11, 202513.6713.9313.6113.6213.62-0.51%1,563,874
Sep 10, 202513.7014.2213.4213.6913.690.15%2,851,106
Sep 9, 202513.4513.8313.3713.6713.672.32%2,605,869
Sep 8, 202513.5013.6013.2213.3613.36-0.45%2,907,771
Sep 5, 202512.9813.4912.7713.4213.424.52%5,494,588
Sep 4, 202513.1013.1512.6012.8412.84-7.82%15,514,862
Sep 3, 202514.1814.2413.6813.9313.93-1.76%1,439,116
Sep 2, 202514.2014.3313.6814.1814.18-1.94%1,565,531
Aug 29, 202514.5614.5614.1514.4614.46-0.69%1,792,027
Aug 28, 202514.5515.0314.5114.5614.560.55%1,517,801
Aug 27, 202514.5614.5614.1414.4814.48-0.89%1,164,063
Aug 26, 202514.5614.8314.4114.6114.61-0.27%1,514,114
Aug 25, 202514.6415.1314.6214.6514.650.21%1,473,837
Aug 22, 202514.5515.2414.4614.6214.621.42%2,038,972
Aug 21, 202514.1714.8314.1014.4214.421.37%1,546,770
Aug 20, 202514.6114.7114.0214.2214.22-3.72%2,376,245
Aug 19, 202515.2315.2814.4514.7714.77-3.15%4,051,265
Aug 18, 202515.5015.7014.7915.2515.25-2.62%4,392,825
Aug 15, 202515.8716.4415.3315.6615.662.02%5,486,484
Aug 14, 202513.6215.7413.2215.3515.3531.31%20,049,403
Aug 13, 202511.1811.7511.0111.6911.696.56%8,513,351
Aug 12, 202510.7811.0010.5210.9710.973.00%1,884,874
Aug 11, 202511.0711.2110.6410.6510.65-2.92%1,778,104
Aug 8, 202510.7811.0210.5710.9710.972.62%1,805,030
Aug 7, 202510.4810.6910.3810.6910.693.19%746,200
Aug 6, 202510.3710.5010.2810.3610.360.83%663,391
Aug 5, 202510.3010.4210.2210.2810.28-0.24%562,968
Aug 4, 202510.1210.4710.1110.3010.302.90%729,428
Aug 1, 202510.0610.139.8110.0110.01-2.44%1,472,893
Jul 31, 202510.4010.4510.1810.2610.26-1.35%836,193
Jul 30, 202510.5610.6310.2510.4010.40-1.14%867,251
Jul 29, 202511.0011.0010.4810.5210.52-4.28%1,322,157
Jul 28, 202510.8511.1610.6610.9910.991.48%1,318,616
Jul 25, 202510.9011.0010.6910.8310.83-753,360
Jul 24, 202511.1311.1410.7010.8310.83-3.13%807,645
Jul 23, 202510.8811.2010.8011.1811.183.81%1,827,127
Jul 22, 202510.8711.0010.6310.7710.77-1.19%742,820
Jul 21, 202511.0211.2810.8810.9010.900.18%901,219
Jul 18, 202511.1511.2910.7310.8810.88-2.42%920,162
Jul 17, 202511.1911.3611.1111.1511.15-0.36%1,556,264