5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
+22.02%
3 MONTH PERFORMANCE
+11.16%
6 MONTH PERFORMANCE
-5.07%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
+18.69%
DLocal Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.80 | $10.86 (0.56%) | $10.90 | $10.56 | 934.84 K | $3.52 B |
| 05/29/2025 | $11.16 | $10.81 (-3.14%) | $11.18 | $10.78 | 1.11 M | $3.51 B |
| 05/28/2025 | $11.07 | $11.05 (-0.18%) | $11.24 | $10.90 | 751.61 K | $3.58 B |
| 05/27/2025 | $11.21 | $11.09 (-1.07%) | $11.30 | $10.81 | 1.44 M | $3.60 B |
| 05/23/2025 | $11.45 | $11.26 (-1.66%) | $11.61 | $11.25 | 648.74 K | $3.65 B |
| 05/22/2025 | $11.45 | $11.67 (1.92%) | $11.97 | $11.42 | 1.84 M | $3.79 B |
| 05/21/2025 | $11.57 | $11.46 (-0.95%) | $11.90 | $11.45 | 998.04 K | $3.72 B |
| 05/20/2025 | $11.72 | $11.66 (-0.51%) | $11.85 | $11.50 | 970.96 K | $3.78 B |
| 05/19/2025 | $11.62 | $11.79 (1.46%) | $11.97 | $11.56 | 575.02 K | $3.82 B |
| 05/16/2025 | $11.24 | $11.77 (4.72%) | $11.94 | $11.16 | 1.56 M | $3.82 B |
| 05/15/2025 | $12.43 | $11.24 (-9.57%) | $12.58 | $11.10 | 4.44 M | $3.65 B |
| 05/14/2025 | $9.87 | $10.19 (3.24%) | $10.27 | $9.77 | 1.89 M | $3.31 B |
| 05/13/2025 | $9.74 | $9.85 (1.13%) | $9.96 | $9.56 | 1.23 M | $3.20 B |
| 05/12/2025 | $9.61 | $9.59 (-0.21%) | $9.69 | $9.21 | 819.03 K | $3.11 B |
| 05/09/2025 | $9.01 | $9.21 (2.22%) | $9.35 | $8.97 | 567.72 K | $2.99 B |
| 05/08/2025 | $9.03 | $9.00 (-0.33%) | $9.31 | $8.99 | 677.12 K | $2.92 B |
| 05/07/2025 | $8.82 | $8.88 (0.68%) | $8.96 | $8.70 | 516.50 K | $2.88 B |
| 05/06/2025 | $8.80 | $8.79 (-0.11%) | $8.85 | $8.67 | 644.63 K | $2.85 B |
| 05/05/2025 | $8.85 | $8.84 (-0.11%) | $9.11 | $8.82 | 249.87 K | $2.87 B |
| 05/02/2025 | $9.02 | $8.94 (-0.89%) | $9.15 | $8.86 | 361.11 K | $2.90 B |
| 05/01/2025 | $8.88 | $8.90 (0.23%) | $9.02 | $8.76 | 418.56 K | $2.89 B |
| 04/30/2025 | $8.87 | $8.85 (-0.23%) | $8.97 | $8.82 | 489.02 K | $2.87 B |
| 04/29/2025 | $9.08 | $9.06 (-0.22%) | $9.19 | $9.03 | 852.90 K | $2.94 B |
| 04/28/2025 | $9.28 | $9.05 (-2.48%) | $9.36 | $9.03 | 323.00 K | $2.94 B |
| 04/25/2025 | $9.07 | $9.28 (2.32%) | $9.37 | $8.89 | 556.40 K | $2.75 B |
| 04/24/2025 | $9.04 | $9.05 (0.11%) | $9.10 | $8.82 | 461.64 K | $2.69 B |
| 04/23/2025 | $9.11 | $9.03 (-0.88%) | $9.19 | $9.00 | 337.46 K | $2.68 B |
| 04/22/2025 | $8.80 | $8.93 (1.48%) | $9.05 | $8.71 | 336.20 K | $2.65 B |
| 04/21/2025 | $8.63 | $8.69 (0.7%) | $8.78 | $8.61 | 267.52 K | $2.58 B |
| 04/17/2025 | $8.66 | $8.70 (0.46%) | $8.82 | $8.55 | 403.60 K | $2.58 B |
| 04/16/2025 | $8.62 | $8.60 (-0.23%) | $8.88 | $8.57 | 373.82 K | $2.55 B |
| 04/15/2025 | $8.66 | $8.70 (0.46%) | $8.86 | $8.65 | 384.94 K | $2.58 B |
| 04/14/2025 | $9.12 | $8.68 (-4.82%) | $9.18 | $8.64 | 553.37 K | $2.58 B |
| 04/11/2025 | $8.57 | $8.89 (3.73%) | $8.96 | $8.47 | 351.87 K | $2.64 B |
| 04/10/2025 | $8.53 | $8.57 (0.47%) | $8.87 | $8.29 | 525.70 K | $2.54 B |
| 04/09/2025 | $7.87 | $8.74 (11.05%) | $8.90 | $7.85 | 629.91 K | $2.59 B |
| 04/08/2025 | $8.42 | $7.88 (-6.41%) | $8.47 | $7.80 | 781.87 K | $2.34 B |
| 04/07/2025 | $7.67 | $8.06 (5.08%) | $8.50 | $7.61 | 973.46 K | $2.39 B |
| 04/04/2025 | $8.18 | $8.09 (-1.1%) | $8.22 | $7.70 | 1.07 M | $2.40 B |
| 04/03/2025 | $8.26 | $8.36 (1.21%) | $8.63 | $8.20 | 779.93 K | $2.48 B |
| 04/02/2025 | $8.50 | $8.71 (2.47%) | $8.77 | $8.45 | 372.10 K | $2.59 B |
| 04/01/2025 | $8.37 | $8.61 (2.87%) | $8.65 | $8.35 | 387.93 K | $2.56 B |
| 03/31/2025 | $8.50 | $8.34 (-1.88%) | $8.50 | $8.15 | 842.91 K | $2.48 B |
| 03/28/2025 | $8.79 | $8.33 (-5.23%) | $8.84 | $8.32 | 1.41 M | $2.47 B |
| 03/27/2025 | $8.77 | $8.87 (1.14%) | $9.10 | $8.71 | 774.00 K | $2.63 B |
| 03/26/2025 | $9.45 | $8.78 (-7.09%) | $9.61 | $8.73 | 1.40 M | $2.61 B |
| 03/25/2025 | $9.75 | $9.68 (-0.72%) | $9.80 | $9.56 | 960.10 K | $2.87 B |
| 03/24/2025 | $9.65 | $9.71 (0.62%) | $9.76 | $9.62 | 455.71 K | $2.88 B |
| 03/21/2025 | $9.27 | $9.44 (1.83%) | $9.50 | $9.17 | 384.81 K | $2.80 B |
| 03/20/2025 | $9.23 | $9.36 (1.41%) | $9.50 | $9.23 | 560.63 K | $2.78 B |
| 03/19/2025 | $9.11 | $9.36 (2.74%) | $9.47 | $9.11 | 696.15 K | $2.78 B |
| 03/18/2025 | $9.35 | $9.12 (-2.46%) | $9.49 | $9.08 | 602.62 K | $2.71 B |
| 03/17/2025 | $8.69 | $9.42 (8.4%) | $9.50 | $8.65 | 1.39 M | $2.80 B |
| 03/14/2025 | $8.30 | $8.62 (3.86%) | $8.65 | $8.30 | 1.11 M | $2.56 B |
| 03/13/2025 | $8.46 | $8.23 (-2.72%) | $8.62 | $8.21 | 1.22 M | $2.44 B |
| 03/12/2025 | $8.69 | $8.52 (-1.96%) | $8.75 | $8.30 | 1.04 M | $2.53 B |
| 03/11/2025 | $8.61 | $8.58 (-0.35%) | $8.69 | $8.49 | 1.06 M | $2.55 B |
| 03/10/2025 | $8.88 | $8.66 (-2.48%) | $8.98 | $8.44 | 1.54 M | $2.57 B |
| 03/07/2025 | $9.22 | $9.06 (-1.74%) | $9.33 | $8.74 | 1.38 M | $2.69 B |
| 03/06/2025 | $9.57 | $9.25 (-3.34%) | $9.79 | $9.23 | 1.25 M | $2.75 B |
| 03/05/2025 | $9.49 | $9.74 (2.63%) | $9.90 | $9.37 | 932.23 K | $2.89 B |
| 03/04/2025 | $9.65 | $9.43 (-2.28%) | $9.70 | $8.87 | 1.78 M | $2.80 B |
| 03/03/2025 | $9.61 | $9.77 (1.66%) | $10.18 | $9.54 | 2.29 M | $2.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
