-
5 DAY PERFORMANCE
+8.77% -
1 MONTH PERFORMANCE
+4.26% -
3 MONTH PERFORMANCE
+9.31% -
6 MONTH PERFORMANCE
-45.78% -
YEAR-TO-DATE PERFORMANCE
-50.20% -
1 YEAR PERFORMANCE
-52.22%
DLocal Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.74 | $8.80 (0.69%) | $8.82 | $8.58 | 999,117 | $2.58 B |
| 10/03/2024 | $8.53 | $8.65 (1.41%) | $8.82 | $8.47 | 977,642 | $2.54 B |
| 10/02/2024 | $8.09 | $8.61 (6.43%) | $8.61 | $8.05 | 1.13 M | $2.53 B |
| 10/01/2024 | $7.99 | $8.10 (1.38%) | $8.15 | $7.85 | 925,411 | $2.38 B |
| 09/30/2024 | $8.10 | $8.00 (-1.23%) | $8.29 | $7.96 | 1.13 M | $2.35 B |
| 09/27/2024 | $8.04 | $7.97 (-0.87%) | $8.31 | $7.94 | 1.03 M | $2.34 B |
| 09/26/2024 | $8.13 | $7.94 (-2.34%) | $8.17 | $7.93 | 772,100 | $2.33 B |
| 09/25/2024 | $7.98 | $7.99 (0.13%) | $8.06 | $7.89 | 2.74 M | $2.34 B |
| 09/24/2024 | $8.22 | $7.98 (-2.92%) | $8.32 | $7.97 | 2.64 M | $2.34 B |
| 09/23/2024 | $8.12 | $8.10 (-0.25%) | $8.32 | $7.98 | 945,500 | $2.38 B |
| 09/20/2024 | $8.64 | $8.16 (-5.56%) | $8.64 | $8.14 | 1.21 M | $2.39 B |
| 09/19/2024 | $8.55 | $8.62 (0.82%) | $8.64 | $8.45 | 1.35 M | $2.53 B |
| 09/18/2024 | $8.64 | $8.36 (-3.24%) | $8.85 | $8.34 | 1.27 M | $2.45 B |
| 09/17/2024 | $8.58 | $8.67 (1.05%) | $8.77 | $8.53 | 733,523 | $2.54 B |
| 09/16/2024 | $8.55 | $8.50 (-0.58%) | $8.59 | $8.44 | 452,719 | $2.49 B |
| 09/13/2024 | $8.58 | $8.55 (-0.35%) | $8.69 | $8.53 | 703,146 | $2.51 B |
| 09/12/2024 | $8.68 | $8.51 (-1.96%) | $8.84 | $8.48 | 428,930 | $2.50 B |
| 09/11/2024 | $8.39 | $8.62 (2.74%) | $8.69 | $8.23 | 664,235 | $2.53 B |
| 09/10/2024 | $8.32 | $8.40 (0.96%) | $8.44 | $8.12 | 701,600 | $2.46 B |
| 09/09/2024 | $8.50 | $8.30 (-2.35%) | $8.61 | $8.22 | 1.62 M | $2.44 B |
| 09/06/2024 | $8.49 | $8.45 (-0.47%) | $8.56 | $8.34 | 1.23 M | $2.48 B |
| 09/05/2024 | $8.56 | $8.58 (0.23%) | $8.62 | $8.36 | 1.35 M | $2.52 B |
| 09/04/2024 | $8.53 | $8.53 (0%) | $8.73 | $8.39 | 676,700 | $2.50 B |
| 09/03/2024 | $8.80 | $8.57 (-2.61%) | $8.82 | $8.56 | 775,300 | $2.51 B |
| 08/30/2024 | $9.01 | $8.92 (-1%) | $9.13 | $8.85 | 1.13 M | $2.62 B |
| 08/29/2024 | $8.69 | $8.98 (3.34%) | $9.23 | $8.63 | 1.50 M | $2.64 B |
| 08/28/2024 | $8.67 | $8.60 (-0.81%) | $8.73 | $8.58 | 694,907 | $2.52 B |
| 08/27/2024 | $8.53 | $8.67 (1.64%) | $8.83 | $8.47 | 738,415 | $2.54 B |
| 08/26/2024 | $8.59 | $8.53 (-0.7%) | $8.63 | $8.47 | 588,100 | $2.53 B |
| 08/23/2024 | $8.72 | $8.52 (-2.29%) | $8.80 | $8.43 | 1.02 M | $2.52 B |
| 08/22/2024 | $8.64 | $8.72 (0.93%) | $8.87 | $8.54 | 2.37 M | $2.58 B |
| 08/21/2024 | $8.47 | $8.56 (1.06%) | $8.59 | $8.43 | 1.42 M | $2.53 B |
| 08/20/2024 | $8.49 | $8.48 (-0.12%) | $8.60 | $8.32 | 1.33 M | $2.51 B |
| 08/19/2024 | $8.38 | $8.49 (1.31%) | $8.65 | $8.38 | 1.88 M | $2.51 B |
| 08/16/2024 | $7.99 | $8.37 (4.76%) | $8.42 | $7.89 | 2.74 M | $2.48 B |
| 08/15/2024 | $8.20 | $8.03 (-2.07%) | $8.47 | $7.96 | 3.72 M | $2.38 B |
| 08/14/2024 | $7.89 | $7.76 (-1.65%) | $7.96 | $7.70 | 2.41 M | $2.30 B |
| 08/13/2024 | $7.59 | $7.87 (3.69%) | $7.91 | $7.55 | 2.69 M | $2.33 B |
| 08/12/2024 | $7.65 | $7.52 (-1.7%) | $7.68 | $7.45 | 2.30 M | $2.23 B |
| 08/09/2024 | $7.86 | $7.59 (-3.44%) | $7.87 | $7.53 | 3.46 M | $2.25 B |
| 08/08/2024 | $7.43 | $7.84 (5.52%) | $8.00 | $7.37 | 1.92 M | $2.32 B |
| 08/07/2024 | $7.24 | $7.36 (1.66%) | $7.53 | $7.24 | 2.47 M | $2.18 B |
| 08/06/2024 | $6.92 | $7.19 (3.9%) | $7.24 | $6.92 | 1.63 M | $2.13 B |
| 08/05/2024 | $6.72 | $6.91 (2.83%) | $7.03 | $6.57 | 2.49 M | $2.05 B |
| 08/02/2024 | $7.15 | $7.15 (0%) | $7.24 | $7.06 | 1.59 M | $2.12 B |
| 08/01/2024 | $7.67 | $7.34 (-4.3%) | $7.70 | $7.25 | 1.18 M | $2.17 B |
| 07/31/2024 | $7.77 | $7.68 (-1.16%) | $7.79 | $7.66 | 1.20 M | $2.27 B |
| 07/30/2024 | $7.83 | $7.74 (-1.15%) | $7.86 | $7.72 | 1.10 M | $2.29 B |
| 07/29/2024 | $7.84 | $7.80 (-0.51%) | $7.85 | $7.72 | 902,200 | $2.31 B |
| 07/26/2024 | $7.72 | $7.79 (0.91%) | $7.84 | $7.66 | 968,603 | $2.31 B |
| 07/25/2024 | $7.43 | $7.64 (2.83%) | $7.77 | $7.33 | 1.56 M | $2.26 B |
| 07/24/2024 | $7.55 | $7.44 (-1.46%) | $7.57 | $7.28 | 1.42 M | $2.20 B |
| 07/23/2024 | $7.79 | $7.59 (-2.57%) | $7.82 | $7.57 | 1.25 M | $2.25 B |
| 07/22/2024 | $7.89 | $7.84 (-0.63%) | $7.95 | $7.58 | 1.56 M | $2.32 B |
| 07/19/2024 | $7.85 | $7.85 (0%) | $8.00 | $7.76 | 1.17 M | $2.32 B |
| 07/18/2024 | $8.09 | $7.82 (-3.34%) | $8.10 | $7.81 | 1.70 M | $2.32 B |
| 07/17/2024 | $8.14 | $8.04 (-1.23%) | $8.15 | $8.00 | 800,500 | $2.38 B |
| 07/16/2024 | $8.08 | $8.17 (1.11%) | $8.29 | $8.07 | 1.42 M | $2.42 B |
| 07/15/2024 | $8.11 | $8.03 (-0.99%) | $8.12 | $7.98 | 2.26 M | $2.38 B |
| 07/12/2024 | $8.17 | $8.08 (-1.1%) | $8.19 | $8.02 | 1.03 M | $2.39 B |
| 07/11/2024 | $8.12 | $8.09 (-0.37%) | $8.23 | $8.02 | 1.56 M | $2.40 B |
| 07/10/2024 | $8.02 | $8.02 (0%) | $8.06 | $7.93 | 2.16 M | $2.37 B |
| 07/09/2024 | $8.37 | $8.00 (-4.42%) | $8.39 | $7.93 | 2.99 M | $2.37 B |
| 07/08/2024 | $8.09 | $8.41 (3.96%) | $8.43 | $8.03 | 1.75 M | $2.49 B |