StocksDLocal Limited (DLO)
DLO
Close Price: 8.61
Open Price: 8.45
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 11.699999809265137 | 11.710000038146973 | 11.420000076293945 | 11.470000267028809 | 676800 |
| 06 Jan 2025 | 11.539999961853027 | 12.15999984741211 | 11.539999961853027 | 11.760000228881836 | 902200 |
| 07 Jan 2025 | 11.819999694824219 | 11.890000343322754 | 11.539999961853027 | 11.640000343322754 | 558600 |
| 08 Jan 2025 | 11.5 | 11.572999954223633 | 11.404999732971191 | 11.430000305175781 | 545900 |
| 10 Jan 2025 | 11.319999694824219 | 11.350000381469727 | 11.09000015258789 | 11.234999656677246 | 593200 |
| 13 Jan 2025 | 11.050000190734863 | 11.140000343322754 | 10.819999694824219 | 10.949999809265137 | 570400 |
| 14 Jan 2025 | 11.0 | 11.470000267028809 | 10.5 | 11.319999694824219 | 2116000 |
| 15 Jan 2025 | 11.65999984741211 | 11.727999687194824 | 11.479999542236328 | 11.600000381469727 | 610300 |
| 16 Jan 2025 | 11.510000228881836 | 11.720000267028809 | 11.479999542236328 | 11.59000015258789 | 704500 |
| 17 Jan 2025 | 11.729999542236328 | 11.9399995803833 | 11.619999885559082 | 11.8100004196167 | 633900 |
| 21 Jan 2025 | 11.899999618530273 | 11.899999618530273 | 11.550000190734863 | 11.75 | 589100 |
| 22 Jan 2025 | 11.739999771118164 | 12.229999542236328 | 11.739999771118164 | 12.020000457763672 | 1041300 |
| 23 Jan 2025 | 11.989999771118164 | 12.036999702453613 | 11.8149995803833 | 11.850000381469727 | 373100 |
| 24 Jan 2025 | 11.880000114440918 | 12.140000343322754 | 11.880000114440918 | 12.079999923706055 | 331100 |
| 27 Jan 2025 | 11.899999618530273 | 12.5 | 11.869999885559082 | 12.420000076293945 | 474500 |
| 28 Jan 2025 | 12.399999618530273 | 12.675000190734863 | 12.305000305175781 | 12.640000343322754 | 406300 |
| 29 Jan 2025 | 12.977999687194824 | 13.09000015258789 | 12.720000267028809 | 13.09000015258789 | 778700 |
| 30 Jan 2025 | 13.180000305175781 | 13.65999984741211 | 13.154999732971191 | 13.510000228881836 | 921400 |
| 31 Jan 2025 | 13.489999771118164 | 13.5600004196167 | 13.1899995803833 | 13.199999809265137 | 659300 |
| 03 Feb 2025 | 12.859999656677246 | 13.234999656677246 | 12.65999984741211 | 12.989999771118164 | 907600 |
| 04 Feb 2025 | 13.029999732971191 | 13.319999694824219 | 13.0 | 13.15999984741211 | 610500 |
| 05 Feb 2025 | 13.210000038146973 | 13.460000038146973 | 13.149999618530273 | 13.260000228881836 | 575100 |
| 06 Feb 2025 | 13.380000114440918 | 13.4350004196167 | 13.199999809265137 | 13.239999771118164 | 786800 |
| 07 Feb 2025 | 12.970000267028809 | 13.170000076293945 | 12.725000381469727 | 12.75 | 966600 |
| 10 Feb 2025 | 12.880000114440918 | 13.104999542236328 | 12.84000015258789 | 13.020000457763672 | 749100 |
| 11 Feb 2025 | 13.015000343322754 | 13.069999694824219 | 12.859999656677246 | 12.9399995803833 | 947500 |
| 12 Feb 2025 | 12.829999923706055 | 13.09000015258789 | 12.829999923706055 | 13.039999961853027 | 1388400 |
| 13 Feb 2025 | 13.140000343322754 | 13.350000381469727 | 13.015000343322754 | 13.100000381469727 | 861900 |
| 14 Feb 2025 | 13.199999809265137 | 13.65999984741211 | 13.0 | 13.390000343322754 | 1137700 |
| 18 Feb 2025 | 13.729999542236328 | 14.265000343322754 | 13.645000457763672 | 13.699999809265137 | 1643800 |
| 19 Feb 2025 | 13.890000343322754 | 13.890000343322754 | 13.380000114440918 | 13.40999984741211 | 1079900 |
| 20 Feb 2025 | 13.40999984741211 | 13.460000038146973 | 11.680000305175781 | 12.890000343322754 | 3527100 |
| 21 Feb 2025 | 12.9399995803833 | 12.949999809265137 | 12.5 | 12.600000381469727 | 2502300 |
| 24 Feb 2025 | 12.640000343322754 | 12.859999656677246 | 12.53499984741211 | 12.789999961853027 | 2536700 |
| 25 Feb 2025 | 12.819999694824219 | 13.020000457763672 | 12.40999984741211 | 12.899999618530273 | 1599700 |
| 26 Feb 2025 | 13.789999961853027 | 14.029999732971191 | 13.470999717712402 | 14.0 | 3701300 |
| 27 Feb 2025 | 14.0 | 14.093999862670898 | 13.640000343322754 | 13.75 | 3421000 |
| 28 Feb 2025 | 9.5600004196167 | 10.069999694824219 | 9.170000076293945 | 9.555000305175781 | 7797500 |
| 03 Mar 2025 | 9.604999542236328 | 10.180000305175781 | 9.539999961853027 | 9.770000457763672 | 2286500 |
| 04 Mar 2025 | 9.649999618530273 | 9.699999809265137 | 8.869999885559082 | 9.430000305175781 | 1783000 |
| 05 Mar 2025 | 9.489999771118164 | 9.899999618530273 | 9.369999885559082 | 9.739999771118164 | 932200 |
| 06 Mar 2025 | 9.569999694824219 | 9.789999961853027 | 9.229999542236328 | 9.25 | 1250200 |
| 07 Mar 2025 | 9.220000267028809 | 9.32800006866455 | 8.739999771118164 | 9.0600004196167 | 1376200 |
| 10 Mar 2025 | 8.880000114440918 | 8.97700023651123 | 8.4399995803833 | 8.65999984741211 | 1543400 |
| 11 Mar 2025 | 8.609999656677246 | 8.6899995803833 | 8.484999656677246 | 8.579999923706055 | 1064400 |
| 12 Mar 2025 | 8.6899995803833 | 8.75 | 8.300000190734863 | 8.520000457763672 | 1037100 |
| 13 Mar 2025 | 8.460000038146973 | 8.618000030517578 | 8.210000038146973 | 8.229999542236328 | 1221000 |
| 14 Mar 2025 | 8.300000190734863 | 8.649999618530273 | 8.300000190734863 | 8.619999885559082 | 1112200 |
| 17 Mar 2025 | 8.6899995803833 | 9.5 | 8.654999732971191 | 9.420000076293945 | 1392000 |
| 18 Mar 2025 | 9.350000381469727 | 9.489999771118164 | 9.079999923706055 | 9.119999885559082 | 602600 |
| 19 Mar 2025 | 9.109999656677246 | 9.46500015258789 | 9.109999656677246 | 9.359999656677246 | 696100 |
| 20 Mar 2025 | 9.229999542236328 | 9.5 | 9.229999542236328 | 9.359999656677246 | 560500 |
| 21 Mar 2025 | 9.270000457763672 | 9.503000259399414 | 9.170000076293945 | 9.4399995803833 | 384800 |
| 24 Mar 2025 | 9.649999618530273 | 9.755000114440918 | 9.619999885559082 | 9.704999923706055 | 455400 |
| 25 Mar 2025 | 9.75 | 9.800000190734863 | 9.5600004196167 | 9.675000190734863 | 960100 |
| 26 Mar 2025 | 9.449999809265137 | 9.609999656677246 | 8.729999542236328 | 8.779999732971191 | 1387400 |
| 27 Mar 2025 | 8.770000457763672 | 9.100000381469727 | 8.710000038146973 | 8.869999885559082 | 774000 |
| 28 Mar 2025 | 8.789999961853027 | 8.84000015258789 | 8.3149995803833 | 8.329999923706055 | 1405100 |
| 31 Mar 2025 | 8.5 | 8.5 | 8.149999618530273 | 8.34000015258789 | 842900 |
| 01 Apr 2025 | 8.369999885559082 | 8.649999618530273 | 8.350000381469727 | 8.609999656677246 | 387800 |
| 02 Apr 2025 | 8.5 | 8.770000457763672 | 8.449999809265137 | 8.704999923706055 | 371200 |