Dlocal Ltd Cl A (NQ: DLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024	14.64	14.72	14.12	14.39	967,731	-0.16(-1.10%)
Apr 19, 2024	15.13	15.32	14.46	14.55	1,192,236	-0.65(-4.28%)
Apr 18, 2024	15.65	15.75	15.02	15.20	1,179,239	-0.42(-2.69%)
Apr 17, 2024	15.59	15.89	15.45	15.62	563,117	+0.14(+0.90%)
Apr 16, 2024	15.41	15.54	15.24	15.48	973,353	+0.07(+0.45%)
Apr 15, 2024	15.91	15.99	15.36	15.41	1,433,451	-0.56(-3.51%)
Apr 12, 2024	16.16	16.24	15.90	15.97	1,088,302	-0.37(-2.26%)
Apr 11, 2024	16.32	16.34	15.98	16.34	1,390,924	+0.03(+0.18%)
Apr 10, 2024	16.16	16.49	16.03	16.31	947,717	-0.28(-1.69%)
Apr 09, 2024	16.72	16.79	16.48	16.59	883,199	-0.03(-0.18%)
Apr 08, 2024	16.45	16.62	16.28	16.62	623,060	+0.37(+2.28%)
Apr 05, 2024	15.79	16.49	15.79	16.25	726,068	+0.01(+0.06%)
Apr 04, 2024	15.98	16.29	15.86	16.24	1,327,276	+0.40(+2.53%)
Apr 03, 2024	15.22	15.90	15.12	15.84	908,942	+0.61(+4.01%)
Apr 02, 2024	15.31	15.47	15.01	15.23	1,268,634	-0.35(-2.25%)
Apr 01, 2024	14.80	15.65	14.80	15.58	1,489,573	+0.88(+5.99%)
Mar 28, 2024	14.72	14.64	14.63	14.70	1,106,993	+0.01(+0.07%)
Mar 27, 2024	15.11	15.14	14.69	14.69	1,087,410	-0.36(-2.39%)
Mar 26, 2024	15.10	15.25	14.79	15.05	1,396,965	-0.04(-0.27%)
Mar 25, 2024	15.35	15.57	15.09	15.09	1,164,419	-0.21(-1.37%)
Mar 22, 2024	15.57	15.75	15.21	15.30	1,709,228	-0.30(-1.92%)
Mar 21, 2024	15.69	15.86	15.16	15.60	1,853,529	-0.09(-0.57%)
Mar 20, 2024	15.30	15.83	15.06	15.69	1,967,776	+0.69(+4.60%)
Mar 19, 2024	15.61	16.27	14.58	15.00	9,009,544	-3.18(-17.49%)
Mar 18, 2024	18.11	18.27	17.64	18.18	3,052,410	+0.38(+2.13%)
Mar 15, 2024	17.52	17.85	17.35	17.80	1,911,677	+0.35(+2.01%)
Mar 14, 2024	17.50	17.63	17.02	17.45	1,084,094	-0.12(-0.68%)
Mar 13, 2024	17.06	17.79	17.06	17.57	1,406,731	+0.51(+2.99%)
Mar 12, 2024	17.09	17.32	16.63	17.06	655,007	+0.06(+0.35%)
Mar 11, 2024	16.99	17.16	16.83	17.00	443,933	+0.02(+0.09%)
Mar 08, 2024	17.32	17.95	16.73	16.98	1,752,790	-0.07(-0.38%)
Mar 07, 2024	16.88	17.49	16.80	17.05	1,597,099	+0.25(+1.49%)
Mar 06, 2024	16.66	17.04	16.59	16.80	1,079,811	+0.36(+2.19%)
Mar 05, 2024	16.44	16.78	16.36	16.44	843,988	-0.22(-1.32%)
Mar 04, 2024	16.79	16.80	16.36	16.66	482,848	-0.08(-0.48%)
Mar 01, 2024	16.73	16.89	16.32	16.74	441,607	+0.08(+0.48%)
Feb 29, 2024	16.77	16.98	16.60	16.66	351,973	+0.04(+0.24%)
Feb 28, 2024	16.78	17.12	16.61	16.62	415,952	-0.25(-1.48%)
Feb 27, 2024	16.55	16.92	16.55	16.87	539,896	+0.37(+2.24%)
Feb 26, 2024	16.42	16.79	16.42	16.50	612,402	+0.14(+0.86%)
Feb 23, 2024	16.30	16.54	16.25	16.36	731,449	+0.05(+0.31%)
Feb 22, 2024	16.13	16.61	16.01	16.31	675,434	+0.37(+2.32%)
Feb 21, 2024	16.06	16.17	15.80	15.94	628,697	-0.27(-1.67%)
Feb 20, 2024	16.39	16.48	16.00	16.21	609,595	-0.18(-1.10%)
Feb 16, 2024	16.65	16.71	16.31	16.39	493,309	-0.38(-2.27%)
Feb 15, 2024	16.73	16.91	16.67	16.77	605,603	+0.11(+0.66%)
Feb 14, 2024	16.67	16.79	16.56	16.66	727,407	+0.14(+0.85%)
Feb 13, 2024	16.37	16.67	16.14	16.52	1,140,425	-0.45(-2.65%)
Feb 12, 2024	16.83	17.13	16.78	16.97	626,935	+0.11(+0.65%)
Feb 09, 2024	16.52	16.97	16.52	16.86	1,229,632	+0.41(+2.49%)
Feb 08, 2024	16.20	16.65	16.11	16.45	939,910	+0.34(+2.11%)
Feb 07, 2024	16.24	16.26	16.04	16.11	396,001	-0.07(-0.43%)
Feb 06, 2024	16.09	16.31	16.02	16.18	738,524	+0.15(+0.94%)
Feb 05, 2024	16.36	16.37	15.91	16.03	560,342	-0.47(-2.85%)
Feb 02, 2024	16.41	16.54	16.18	16.50	539,192	+0.07(+0.43%)