5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
+27.45%
6 MONTH PERFORMANCE
+41.10%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-36.38%
DLocal Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.00 | $11.32 (2.91%) | $11.47 | $10.50 | 2.12 M | $3.19 B |
| 01/13/2025 | $11.05 | $10.95 (-0.9%) | $11.14 | $10.82 | 570,776 | $3.09 B |
| 01/10/2025 | $11.32 | $11.24 (-0.71%) | $11.35 | $11.09 | 593,209 | $3.17 B |
| 01/08/2025 | $11.50 | $11.43 (-0.61%) | $11.57 | $11.41 | 546,001 | $3.23 B |
| 01/07/2025 | $11.82 | $11.64 (-1.52%) | $11.89 | $11.54 | 558,657 | $3.28 B |
| 01/06/2025 | $11.54 | $11.76 (1.91%) | $12.16 | $11.54 | 902,521 | $3.32 B |
| 01/03/2025 | $11.70 | $11.47 (-1.97%) | $11.71 | $11.42 | 676,836 | $3.24 B |
| 01/02/2025 | $11.36 | $11.68 (2.82%) | $11.83 | $11.17 | 856,053 | $3.30 B |
| 12/31/2024 | $11.22 | $11.26 (0.36%) | $11.29 | $11.10 | 429,588 | $3.18 B |
| 12/30/2024 | $11.43 | $11.21 (-1.92%) | $11.46 | $11.18 | 909,450 | $3.16 B |
| 12/27/2024 | $11.55 | $11.50 (-0.43%) | $11.59 | $11.39 | 414,310 | $3.25 B |
| 12/26/2024 | $11.56 | $11.63 (0.61%) | $11.73 | $11.53 | 549,592 | $3.28 B |
| 12/24/2024 | $11.59 | $11.61 (0.17%) | $11.81 | $11.59 | 384,114 | $3.28 B |
| 12/23/2024 | $11.49 | $11.60 (0.96%) | $11.69 | $11.41 | 693,522 | $3.27 B |
| 12/20/2024 | $11.10 | $11.49 (3.51%) | $11.51 | $11.08 | 1.17 M | $3.24 B |
| 12/19/2024 | $11.85 | $11.39 (-3.88%) | $11.97 | $11.11 | 1.49 M | $3.21 B |
| 12/18/2024 | $12.05 | $11.78 (-2.24%) | $13.67 | $11.73 | 5.34 M | $3.32 B |
| 12/17/2024 | $11.75 | $12.03 (2.38%) | $12.16 | $11.67 | 1.68 M | $3.40 B |
| 12/16/2024 | $11.80 | $11.81 (0.08%) | $12.04 | $11.67 | 912,832 | $3.33 B |
| 12/13/2024 | $11.65 | $11.73 (0.69%) | $11.76 | $11.43 | 844,985 | $3.31 B |
| 12/12/2024 | $11.75 | $11.69 (-0.51%) | $11.84 | $11.54 | 436,807 | $3.30 B |
| 12/11/2024 | $11.83 | $11.66 (-1.44%) | $11.86 | $11.51 | 523,421 | $3.29 B |
| 12/10/2024 | $11.67 | $11.82 (1.29%) | $11.83 | $11.43 | 684,327 | $3.34 B |
| 12/09/2024 | $11.98 | $11.74 (-2%) | $12.08 | $11.61 | 1.24 M | $3.31 B |
| 12/06/2024 | $11.40 | $11.87 (4.12%) | $11.95 | $11.39 | 1.09 M | $3.35 B |
| 12/05/2024 | $11.12 | $11.26 (1.26%) | $11.34 | $11.07 | 641,301 | $3.18 B |
| 12/04/2024 | $11.42 | $11.09 (-2.89%) | $11.48 | $10.81 | 991,900 | $3.13 B |
| 12/03/2024 | $11.54 | $11.36 (-1.56%) | $11.59 | $11.24 | 1.36 M | $3.21 B |
| 12/02/2024 | $11.90 | $11.61 (-2.44%) | $11.90 | $11.43 | 1.53 M | $3.28 B |
| 11/29/2024 | $11.40 | $11.44 (0.35%) | $11.57 | $11.29 | 782,834 | $3.23 B |
| 11/27/2024 | $11.32 | $11.40 (0.71%) | $11.60 | $11.24 | 1.27 M | $3.22 B |
| 11/26/2024 | $11.40 | $11.27 (-1.14%) | $11.42 | $11.00 | 1.22 M | $3.18 B |
| 11/25/2024 | $11.10 | $11.35 (2.25%) | $11.40 | $11.08 | 2.04 M | $3.20 B |
| 11/22/2024 | $10.70 | $10.95 (2.34%) | $11.08 | $10.69 | 1.82 M | $3.09 B |
| 11/21/2024 | $10.63 | $10.74 (1.03%) | $10.92 | $10.52 | 1.85 M | $3.03 B |
| 11/20/2024 | $10.80 | $10.64 (-1.48%) | $11.05 | $10.60 | 1.45 M | $3.00 B |
| 11/19/2024 | $10.57 | $10.80 (2.18%) | $11.07 | $10.39 | 2.17 M | $3.05 B |
| 11/18/2024 | $9.85 | $10.57 (7.31%) | $10.61 | $9.82 | 2.06 M | $2.98 B |
| 11/15/2024 | $10.30 | $9.89 (-3.98%) | $10.35 | $9.60 | 2.34 M | $2.90 B |
| 11/14/2024 | $10.80 | $10.20 (-5.56%) | $11.78 | $9.99 | 11.47 M | $2.99 B |
| 11/13/2024 | $9.45 | $9.04 (-4.34%) | $9.73 | $9.02 | 3.05 M | $2.65 B |
| 11/12/2024 | $8.52 | $9.35 (9.74%) | $9.47 | $8.45 | 2.91 M | $2.74 B |
| 11/11/2024 | $8.42 | $8.65 (2.73%) | $8.65 | $8.37 | 854,704 | $2.54 B |
| 11/08/2024 | $8.39 | $8.40 (0.12%) | $8.48 | $8.32 | 860,082 | $2.46 B |
| 11/07/2024 | $8.68 | $8.39 (-3.34%) | $8.70 | $8.36 | 596,529 | $2.46 B |
| 11/06/2024 | $8.51 | $8.64 (1.53%) | $8.66 | $8.38 | 936,034 | $2.54 B |
| 11/05/2024 | $8.23 | $8.33 (1.22%) | $8.34 | $8.15 | 604,900 | $2.44 B |
| 11/04/2024 | $8.40 | $8.23 (-2.02%) | $8.53 | $8.21 | 504,468 | $2.41 B |
| 11/01/2024 | $8.80 | $8.40 (-4.55%) | $8.85 | $8.40 | 678,588 | $2.46 B |
| 10/31/2024 | $8.81 | $8.75 (-0.68%) | $8.88 | $8.70 | 420,700 | $2.57 B |
| 10/30/2024 | $8.69 | $8.86 (1.96%) | $8.96 | $8.65 | 538,348 | $2.60 B |
| 10/29/2024 | $9.01 | $8.69 (-3.55%) | $9.05 | $8.65 | 573,460 | $2.55 B |
| 10/28/2024 | $8.89 | $9.09 (2.25%) | $9.09 | $8.85 | 503,442 | $2.67 B |
| 10/25/2024 | $8.75 | $8.83 (0.91%) | $8.91 | $8.71 | 437,626 | $2.59 B |
| 10/24/2024 | $8.86 | $8.75 (-1.24%) | $8.91 | $8.70 | 511,005 | $2.57 B |
| 10/23/2024 | $9.07 | $8.82 (-2.76%) | $9.09 | $8.74 | 618,627 | $2.59 B |
| 10/22/2024 | $8.89 | $9.13 (2.7%) | $9.16 | $8.72 | 963,928 | $2.68 B |
| 10/21/2024 | $8.73 | $8.83 (1.15%) | $8.87 | $8.45 | 1.59 M | $2.59 B |
| 10/18/2024 | $9.14 | $8.72 (-4.6%) | $9.17 | $8.69 | 985,600 | $2.56 B |
| 10/17/2024 | $9.28 | $9.00 (-3.02%) | $9.31 | $8.79 | 1.07 M | $2.64 B |
| 10/16/2024 | $8.99 | $9.27 (3.11%) | $9.33 | $8.93 | 1.34 M | $2.72 B |
| 10/15/2024 | $8.86 | $8.89 (0.34%) | $9.01 | $8.65 | 945,500 | $2.61 B |