Dlocal Ltd Cl A (NQ: DLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.68	16.68	16.11	16.11	1,018,098	-0.58(-3.48%)
Jan 30, 2024	17.05	17.05	16.28	16.69	1,477,239	-0.49(-2.85%)
Jan 29, 2024	17.11	17.28	16.57	17.18	525,836	+0.16(+0.94%)
Jan 26, 2024	17.03	17.26	16.97	17.02	637,258	-0.04(-0.23%)
Jan 25, 2024	17.15	17.33	16.85	17.06	823,925	+0.00(+0.00%)
Jan 24, 2024	17.45	17.48	17.06	17.06	307,006	-0.17(-0.99%)
Jan 23, 2024	17.34	17.34	17.07	17.23	531,239	+0.17(+1.00%)
Jan 22, 2024	17.40	17.55	17.02	17.06	1,113,043	-0.23(-1.33%)
Jan 19, 2024	17.68	17.81	16.81	17.29	1,147,593	-0.32(-1.82%)
Jan 18, 2024	17.50	17.73	17.40	17.61	897,577	+0.13(+0.74%)
Jan 17, 2024	17.39	17.57	17.07	17.48	897,890	-0.13(-0.74%)
Jan 16, 2024	17.65	17.77	17.32	17.61	1,200,101	-0.20(-1.12%)
Jan 12, 2024	17.80	18.19	17.51	17.81	1,345,398	+0.05(+0.28%)
Jan 11, 2024	17.72	18.11	17.54	17.76	944,859	+0.05(+0.28%)
Jan 10, 2024	18.18	18.33	17.44	17.71	1,525,015	-0.52(-2.85%)
Jan 09, 2024	18.46	18.69	18.01	18.23	1,056,446	+0.09(+0.50%)
Jan 08, 2024	17.82	18.76	17.82	18.14	1,148,463	+0.47(+2.66%)
Jan 05, 2024	17.23	17.84	17.11	17.67	1,002,433	+0.46(+2.67%)
Jan 04, 2024	17.00	17.25	16.90	17.21	519,265	+0.14(+0.82%)
Jan 03, 2024	17.01	17.39	16.99	17.07	680,732	-0.28(-1.61%)
Jan 02, 2024	17.56	17.56	17.04	17.35	834,059	-0.34(-1.92%)
Dec 29, 2023	18.00	18.15	17.68	17.69	594,587	-0.29(-1.61%)
Dec 28, 2023	18.00	18.04	17.81	17.98	542,482	+0.02(+0.11%)
Dec 27, 2023	18.20	18.28	17.91	17.96	821,156	-0.04(-0.22%)
Dec 26, 2023	17.76	18.04	17.50	18.00	819,004	+0.24(+1.35%)
Dec 22, 2023	17.63	18.14	17.63	17.76	1,110,493	+0.21(+1.20%)
Dec 21, 2023	17.22	17.69	17.22	17.55	630,030	+0.54(+3.17%)
Dec 20, 2023	17.46	17.70	16.88	17.01	890,251	-0.38(-2.19%)
Dec 19, 2023	16.64	17.45	16.64	17.39	1,478,971	+0.95(+5.78%)
Dec 18, 2023	16.33	16.73	16.31	16.44	1,483,792	+0.15(+0.92%)
Dec 15, 2023	16.59	16.71	16.06	16.29	1,407,556	-0.41(-2.46%)
Dec 14, 2023	16.97	17.37	16.46	16.70	1,092,650	-0.24(-1.42%)
Dec 13, 2023	16.75	17.14	16.57	16.94	1,568,073	+0.03(+0.18%)
Dec 12, 2023	17.30	17.30	16.75	16.91	623,212	-0.47(-2.70%)
Dec 11, 2023	17.47	17.72	17.14	17.38	792,881	+0.40(+2.36%)
Dec 08, 2023	16.89	17.42	16.83	16.98	662,401	-0.07(-0.41%)
Dec 07, 2023	16.82	17.08	16.63	17.05	694,793	+0.19(+1.13%)
Dec 06, 2023	16.91	17.16	16.75	16.86	1,096,007	+0.03(+0.18%)
Dec 05, 2023	16.76	17.12	16.67	16.83	1,146,367	-0.08(-0.47%)
Dec 04, 2023	17.77	17.95	16.80	16.91	887,614	-0.91(-5.11%)
Dec 01, 2023	17.24	18.00	17.09	17.82	465,939	+0.57(+3.30%)
Nov 30, 2023	17.28	17.43	16.96	17.25	595,181	-0.07(-0.40%)
Nov 29, 2023	17.99	18.25	17.32	17.32	638,026	-0.45(-2.53%)
Nov 28, 2023	17.28	18.04	17.03	17.77	811,947	+0.52(+3.01%)
Nov 27, 2023	17.42	17.56	16.93	17.25	1,097,092	-0.18(-1.03%)
Nov 24, 2023	17.34	17.94	17.21	17.43	634,703	+0.05(+0.29%)
Nov 22, 2023	17.11	18.79	16.11	17.38	4,444,689	-1.42(-7.55%)
Nov 21, 2023	19.04	19.15	18.50	18.80	1,528,654	-0.09(-0.48%)
Nov 20, 2023	19.12	19.45	18.76	18.89	1,290,748	+0.02(+0.11%)
Nov 17, 2023	18.81	19.08	18.41	18.87	1,079,298	+0.32(+1.73%)
Nov 16, 2023	18.65	18.79	17.67	18.55	1,000,155	-0.32(-1.70%)
Nov 15, 2023	18.83	19.35	18.56	18.87	834,031	+0.00(+0.00%)
Nov 14, 2023	18.29	19.04	18.28	18.87	1,134,673	+1.14(+6.43%)
Nov 13, 2023	17.78	18.10	17.70	17.73	789,372	-0.12(-0.67%)
Nov 10, 2023	17.68	17.88	17.47	17.85	391,638	+0.13(+0.73%)
Nov 09, 2023	18.43	18.59	17.61	17.72	405,202	-0.60(-3.28%)
Nov 08, 2023	18.08	18.57	17.75	18.32	550,771	+0.26(+1.44%)
Nov 07, 2023	18.25	18.40	17.97	18.06	571,386	-0.15(-0.82%)
Nov 06, 2023	18.60	18.75	17.88	18.21	649,111	-0.18(-0.98%)
Nov 03, 2023	18.35	18.79	18.21	18.39	903,833	+0.14(+0.77%)
Nov 02, 2023	17.35	18.30	17.35	18.25	972,537	+1.23(+7.23%)