Skip to main content
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
11.59
-0.23 (-1.95%)
Mar 6, 2026, 11:15 AM EST - Market open

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.5411.7011.3411.66--1.35%355,249
Mar 5, 202612.0712.2611.6411.8211.82-2.88%1,156,102
Mar 4, 202612.1012.2711.9112.1712.171.93%881,182
Mar 3, 202612.0412.1611.6211.9411.94-4.78%1,743,935
Mar 2, 202611.8612.5711.7112.5412.542.45%891,328
Feb 27, 202612.5012.5912.1812.2412.24-3.77%1,254,493
Feb 26, 202612.5612.7512.4812.7212.721.11%532,308
Feb 25, 202612.4712.8412.3612.5812.581.45%705,171
Feb 24, 202612.4112.4812.2012.4012.40-0.08%779,291
Feb 23, 202613.2813.2912.3212.4112.41-7.32%920,195
Feb 20, 202612.8813.4912.7713.3913.393.24%1,084,489
Feb 19, 202612.4513.0212.2512.9712.974.01%1,235,700
Feb 18, 202612.0012.6011.9512.4712.475.23%1,045,501
Feb 17, 202611.9012.0411.6811.8511.85-1.00%929,749
Feb 13, 202612.0112.2811.8411.9711.97-0.99%1,446,522
Feb 12, 202612.7412.9511.8712.0912.09-5.69%2,036,325
Feb 11, 202613.1213.2112.6012.8212.82-2.14%932,165
Feb 10, 202613.1513.4713.0113.1013.10-0.68%918,585
Feb 9, 202613.1413.4513.0513.1913.190.08%1,059,733
Feb 6, 202612.9613.3612.8413.1813.182.81%1,081,159
Feb 5, 202612.7613.0712.4112.8212.82-0.85%1,717,267
Feb 4, 202613.1413.1912.5012.9312.93-2.05%2,173,827
Feb 3, 202613.6713.6712.7713.2013.20-4.49%2,544,232
Feb 2, 202613.3613.9613.3113.8213.822.67%1,612,217
Jan 30, 202613.9514.1713.3713.4613.46-4.13%1,362,047
Jan 29, 202614.4914.7213.8914.0414.04-2.90%814,744
Jan 28, 202614.5914.7214.3014.4614.46-0.55%683,113
Jan 27, 202614.8214.8414.4414.5414.54-1.29%496,398
Jan 26, 202614.3814.8414.2914.7314.732.36%1,104,821
Jan 23, 202613.8714.5413.6814.3914.393.30%1,254,077
Jan 22, 202613.7114.1913.6513.9313.933.11%2,014,719
Jan 21, 202613.5713.9013.2713.5113.510.07%863,238
Jan 20, 202613.7713.8613.4513.5013.50-3.91%1,217,389
Jan 16, 202614.5914.6613.9114.0514.05-3.70%1,236,835
Jan 15, 202614.3214.8814.2214.5914.592.60%1,155,414
Jan 14, 202614.2514.2513.9514.2214.22-0.91%904,941
Jan 13, 202614.5314.6114.1514.3514.35-1.17%964,686
Jan 12, 202614.3014.6014.0714.5214.521.33%888,444
Jan 9, 202614.6514.7914.3014.3314.33-1.78%745,808
Jan 8, 202614.9215.1014.5814.5914.59-2.60%1,151,763
Jan 7, 202615.2015.2914.5214.9814.98-1.06%1,458,366
Jan 6, 202614.7715.5514.7315.1415.142.51%1,903,734
Jan 5, 202614.1614.9714.1414.7714.774.98%1,498,946
Jan 2, 202614.2714.4313.9614.0714.07-0.50%1,020,175
Dec 31, 202514.3014.3714.0914.1414.14-1.19%1,233,133
Dec 30, 202514.2214.4514.1614.3114.310.63%1,005,888
Dec 29, 202514.0014.2613.9614.2214.220.78%784,575
Dec 26, 202514.1514.2414.0214.1114.11-0.28%1,090,483
Dec 24, 202514.2914.3314.0914.1514.15-0.84%289,211
Dec 23, 202514.2814.4214.2314.2714.27-0.63%563,912
Dec 22, 202514.3314.4914.3114.3614.360.84%796,376
Dec 19, 202514.2214.4214.1514.2414.241.14%757,793
Dec 18, 202514.1414.5314.0214.0814.080.57%1,022,237
Dec 17, 202514.3914.6813.9514.0014.00-0.78%1,439,543
Dec 16, 202513.6814.1513.5514.1114.112.54%1,016,517
Dec 15, 202514.2214.2313.7213.7613.76-2.62%822,058
Dec 12, 202514.3614.3913.9914.1314.13-1.40%1,132,773
Dec 11, 202514.2914.4614.0414.3314.332.43%1,771,201
Dec 10, 202513.6614.0613.5813.9913.991.60%639,634
Dec 9, 202513.4614.2013.4013.7713.772.30%906,952
Dec 8, 202513.3113.5613.2913.4613.461.28%1,292,519
Dec 5, 202513.4713.8913.2613.2913.29-1.34%1,617,623
Dec 4, 202513.2013.4913.0813.4713.472.05%891,214
Dec 3, 202513.1313.3313.1113.2013.200.46%739,212
Dec 2, 202513.1513.4813.1313.1413.140.61%857,390
Dec 1, 202513.2413.5013.0313.0613.06-2.83%1,117,976
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