5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
-26.33%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-22.74%
1 YEAR PERFORMANCE
-42.76%
DLocal Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.66 | $8.70 (0.46%) | $8.82 | $8.55 | 403,583 | $2.58 B |
| 04/16/2025 | $8.62 | $8.60 (-0.23%) | $8.88 | $8.57 | 373,816 | $2.55 B |
| 04/15/2025 | $8.66 | $8.70 (0.46%) | $8.86 | $8.65 | 384,941 | $2.58 B |
| 04/14/2025 | $9.12 | $8.68 (-4.82%) | $9.18 | $8.64 | 553,371 | $2.58 B |
| 04/11/2025 | $8.57 | $8.89 (3.73%) | $8.96 | $8.47 | 351,874 | $2.64 B |
| 04/10/2025 | $8.53 | $8.57 (0.47%) | $8.87 | $8.29 | 525,700 | $2.54 B |
| 04/09/2025 | $7.87 | $8.74 (11.05%) | $8.90 | $7.85 | 629,906 | $2.59 B |
| 04/08/2025 | $8.42 | $7.88 (-6.41%) | $8.47 | $7.80 | 781,868 | $2.34 B |
| 04/07/2025 | $7.67 | $8.06 (5.08%) | $8.50 | $7.61 | 973,464 | $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 | 779,932 | $2.48 B |
| 04/02/2025 | $8.50 | $8.71 (2.47%) | $8.77 | $8.45 | 372,100 | $2.59 B |
| 04/01/2025 | $8.37 | $8.61 (2.87%) | $8.65 | $8.35 | 387,931 | $2.56 B |
| 03/31/2025 | $8.50 | $8.34 (-1.88%) | $8.50 | $8.15 | 842,909 | $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 | 774,000 | $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 | 960,100 | $2.87 B |
| 03/24/2025 | $9.65 | $9.71 (0.62%) | $9.76 | $9.62 | 455,709 | $2.88 B |
| 03/21/2025 | $9.27 | $9.44 (1.83%) | $9.50 | $9.17 | 384,806 | $2.80 B |
| 03/20/2025 | $9.23 | $9.36 (1.41%) | $9.50 | $9.23 | 560,625 | $2.78 B |
| 03/19/2025 | $9.11 | $9.36 (2.74%) | $9.47 | $9.11 | 696,147 | $2.78 B |
| 03/18/2025 | $9.35 | $9.12 (-2.46%) | $9.49 | $9.08 | 602,618 | $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 | 932,225 | $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 |
| 02/28/2025 | $9.56 | $9.56 (0%) | $10.07 | $9.17 | 7.80 M | $2.70 B |
| 02/27/2025 | $14.00 | $13.75 (-1.79%) | $14.09 | $13.64 | 3.42 M | $3.88 B |
| 02/26/2025 | $13.79 | $14.00 (1.52%) | $14.03 | $13.47 | 3.70 M | $3.95 B |
| 02/25/2025 | $12.82 | $12.90 (0.62%) | $13.02 | $12.41 | 1.60 M | $3.64 B |
| 02/24/2025 | $12.64 | $12.79 (1.19%) | $12.86 | $12.54 | 2.54 M | $3.61 B |
| 02/21/2025 | $12.94 | $12.60 (-2.63%) | $12.95 | $12.50 | 2.50 M | $3.56 B |
| 02/20/2025 | $13.41 | $12.89 (-3.88%) | $13.46 | $11.68 | 3.53 M | $3.64 B |
| 02/19/2025 | $13.89 | $13.41 (-3.46%) | $13.89 | $13.38 | 1.08 M | $3.78 B |
| 02/18/2025 | $13.73 | $13.70 (-0.22%) | $14.26 | $13.65 | 1.64 M | $3.87 B |
| 02/14/2025 | $13.20 | $13.39 (1.44%) | $13.66 | $13.00 | 1.14 M | $3.78 B |
| 02/13/2025 | $13.14 | $13.10 (-0.3%) | $13.35 | $13.02 | 861,904 | $3.70 B |
| 02/12/2025 | $12.83 | $13.04 (1.64%) | $13.09 | $12.83 | 1.39 M | $3.68 B |
| 02/11/2025 | $13.02 | $12.94 (-0.61%) | $13.07 | $12.86 | 947,698 | $3.65 B |
| 02/10/2025 | $12.88 | $13.02 (1.09%) | $13.11 | $12.84 | 749,218 | $3.67 B |
| 02/07/2025 | $12.97 | $12.75 (-1.7%) | $13.17 | $12.73 | 966,606 | $3.60 B |
| 02/06/2025 | $13.38 | $13.24 (-1.05%) | $13.44 | $13.20 | 787,053 | $3.74 B |
| 02/05/2025 | $13.21 | $13.26 (0.38%) | $13.46 | $13.15 | 575,155 | $3.74 B |
| 02/04/2025 | $13.03 | $13.16 (1%) | $13.32 | $13.00 | 610,500 | $3.71 B |
| 02/03/2025 | $12.86 | $12.99 (1.01%) | $13.24 | $12.66 | 908,032 | $3.67 B |
| 01/31/2025 | $13.49 | $13.20 (-2.15%) | $13.56 | $13.19 | 659,300 | $3.73 B |
| 01/30/2025 | $13.18 | $13.51 (2.5%) | $13.66 | $13.16 | 921,451 | $3.81 B |
| 01/29/2025 | $12.98 | $13.09 (0.85%) | $13.09 | $12.72 | 778,703 | $3.69 B |
| 01/28/2025 | $12.40 | $12.64 (1.94%) | $12.68 | $12.30 | 406,333 | $3.57 B |
| 01/27/2025 | $11.90 | $12.42 (4.37%) | $12.50 | $11.87 | 474,583 | $3.51 B |
| 01/24/2025 | $11.88 | $12.08 (1.68%) | $12.14 | $11.88 | 331,114 | $3.41 B |
| 01/23/2025 | $11.99 | $11.85 (-1.17%) | $12.04 | $11.82 | 373,100 | $3.34 B |
| 01/22/2025 | $11.74 | $12.02 (2.39%) | $12.23 | $11.74 | 1.04 M | $3.39 B |
| 01/21/2025 | $11.90 | $11.75 (-1.26%) | $11.90 | $11.55 | 589,100 | $3.32 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.
