5 DAY PERFORMANCE
+29.80%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+38.19%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-31.07%
DLocal Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.69 | $8.52 (-1.96%) | $8.75 | $8.30 | 1.04 M | $2.47 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 |
| 01/17/2025 | $11.73 | $11.81 (0.68%) | $11.94 | $11.62 | 633,946 | $3.33 B |
| 01/16/2025 | $11.51 | $11.59 (0.7%) | $11.72 | $11.48 | 704,500 | $3.27 B |
| 01/15/2025 | $11.66 | $11.60 (-0.51%) | $11.73 | $11.48 | 610,381 | $3.27 B |
| 01/14/2025 | $11.00 | $11.32 (2.91%) | $11.47 | $10.50 | 2.12 M | $3.19 B |
| 01/13/2025 | $11.05 | $10.95 (-0.9%) | $11.14 | $10.82 | 570,776 | $3.09 B |
| 01/10/2025 | $11.32 | $11.24 (-0.71%) | $11.35 | $11.09 | 593,209 | $3.17 B |
| 01/08/2025 | $11.50 | $11.43 (-0.61%) | $11.57 | $11.41 | 546,001 | $3.23 B |
| 01/07/2025 | $11.82 | $11.64 (-1.52%) | $11.89 | $11.54 | 558,657 | $3.28 B |
| 01/06/2025 | $11.54 | $11.76 (1.91%) | $12.16 | $11.54 | 902,521 | $3.32 B |
| 01/03/2025 | $11.70 | $11.47 (-1.97%) | $11.71 | $11.42 | 676,836 | $3.24 B |
| 01/02/2025 | $11.36 | $11.68 (2.82%) | $11.83 | $11.17 | 856,053 | $3.30 B |
| 12/31/2024 | $11.22 | $11.26 (0.36%) | $11.29 | $11.10 | 429,588 | $3.18 B |
| 12/30/2024 | $11.43 | $11.21 (-1.92%) | $11.46 | $11.18 | 909,450 | $3.16 B |
| 12/27/2024 | $11.55 | $11.50 (-0.43%) | $11.59 | $11.39 | 414,310 | $3.25 B |
| 12/26/2024 | $11.56 | $11.63 (0.61%) | $11.73 | $11.53 | 549,592 | $3.28 B |
| 12/24/2024 | $11.59 | $11.61 (0.17%) | $11.81 | $11.59 | 384,114 | $3.28 B |
| 12/23/2024 | $11.49 | $11.60 (0.96%) | $11.69 | $11.41 | 693,522 | $3.27 B |
| 12/20/2024 | $11.10 | $11.49 (3.51%) | $11.51 | $11.08 | 1.17 M | $3.24 B |
| 12/19/2024 | $11.85 | $11.39 (-3.88%) | $11.97 | $11.11 | 1.49 M | $3.21 B |
| 12/18/2024 | $12.05 | $11.78 (-2.24%) | $13.67 | $11.73 | 5.34 M | $3.32 B |
| 12/17/2024 | $11.75 | $12.03 (2.38%) | $12.16 | $11.67 | 1.68 M | $3.40 B |
| 12/16/2024 | $11.80 | $11.81 (0.08%) | $12.04 | $11.67 | 912,832 | $3.33 B |
| 12/13/2024 | $11.65 | $11.73 (0.69%) | $11.76 | $11.43 | 844,985 | $3.31 B |
| 12/12/2024 | $11.75 | $11.69 (-0.51%) | $11.84 | $11.54 | 436,807 | $3.30 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.
