5 DAY PERFORMANCE
-18.88%
1 MONTH PERFORMANCE
-23.53%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
-17.96%
1 YEAR PERFORMANCE
-22.62%
DLocal Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.34 | $14.40 (0.41%) | $14.42 | $14.30 | 318.02 K | $4.26 B |
| 09/18/2026 | $14.28 | $14.21 (-0.49%) | $14.39 | $14.15 | 1.53 M | $4.20 B |
| 09/17/2026 | $14.50 | $14.36 (-0.97%) | $14.54 | $14.16 | 1.73 M | $4.25 B |
| 09/16/2026 | $14.52 | $14.30 (-1.52%) | $14.52 | $14.16 | 1.22 M | $4.23 B |
| 09/15/2026 | $14.82 | $14.45 (-2.5%) | $14.86 | $14.39 | 1.34 M | $4.28 B |
| 09/14/2026 | $14.90 | $14.84 (-0.4%) | $15.04 | $14.75 | 1.30 M | $4.39 B |
| 09/11/2026 | $15.12 | $14.86 (-1.72%) | $15.16 | $14.78 | 1.25 M | $4.40 B |
| 09/10/2026 | $14.52 | $14.92 (2.75%) | $15.10 | $14.37 | 1.51 M | $4.41 B |
| 09/09/2026 | $14.87 | $14.67 (-1.34%) | $14.90 | $14.63 | 1.40 M | $4.34 B |
| 09/08/2026 | $15.51 | $14.95 (-3.61%) | $15.51 | $14.89 | 2.00 M | $4.42 B |
| 09/04/2026 | $15.63 | $15.52 (-0.7%) | $15.66 | $15.35 | 1.45 M | $4.59 B |
| 09/03/2026 | $15.70 | $15.78 (0.51%) | $16.15 | $15.68 | 2.67 M | $4.67 B |
| 09/02/2026 | $14.82 | $15.57 (5.06%) | $15.59 | $14.80 | 2.88 M | $4.61 B |
| 09/01/2026 | $14.61 | $14.83 (1.51%) | $14.97 | $14.55 | 1.55 M | $4.39 B |
| 08/31/2026 | $14.99 | $14.83 (-1.07%) | $15.12 | $14.80 | 1.75 M | $4.39 B |
| 08/28/2026 | $15.19 | $15.03 (-1.05%) | $15.35 | $14.94 | 1.88 M | $4.45 B |
| 08/27/2026 | $15.33 | $15.14 (-1.24%) | $15.54 | $14.99 | 1.86 M | $4.48 B |
| 08/26/2026 | $15.60 | $15.36 (-1.54%) | $15.76 | $15.30 | 2.02 M | $4.54 B |
| 08/25/2026 | $15.16 | $15.53 (2.44%) | $15.57 | $15.08 | 2.70 M | $4.59 B |
| 08/24/2026 | $15.09 | $15.12 (0.2%) | $15.39 | $14.90 | 2.01 M | $4.47 B |
| 08/21/2026 | $14.56 | $15.17 (4.19%) | $15.20 | $14.51 | 4.47 M | $4.49 B |
| 08/20/2026 | $14.30 | $14.34 (0.28%) | $14.43 | $14.13 | 2.69 M | $4.24 B |
| 08/19/2026 | $13.64 | $14.30 (4.84%) | $14.32 | $13.64 | 7.04 M | $4.23 B |
| 08/18/2026 | $13.75 | $13.64 (-0.8%) | $13.85 | $13.58 | 3.62 M | $4.04 B |
| 08/17/2026 | $14.23 | $13.91 (-2.25%) | $14.50 | $13.87 | 2.69 M | $4.12 B |
| 08/14/2026 | $15.28 | $14.17 (-7.26%) | $15.30 | $14.00 | 5.07 M | $4.30 B |
| 08/13/2026 | $14.46 | $14.76 (2.07%) | $14.88 | $14.35 | 3.85 M | $4.43 B |
| 08/12/2026 | $14.15 | $14.28 (0.92%) | $14.33 | $13.81 | 1.98 M | $4.28 B |
| 08/11/2026 | $14.41 | $14.11 (-2.08%) | $14.50 | $13.84 | 1.74 M | $4.23 B |
| 08/10/2026 | $14.31 | $14.37 (0.42%) | $14.52 | $14.22 | 906.40 K | $4.31 B |
| 08/07/2026 | $14.87 | $14.41 (-3.09%) | $14.91 | $14.23 | 1.24 M | $4.32 B |
| 08/06/2026 | $14.97 | $14.77 (-1.34%) | $15.16 | $14.64 | 1.19 M | $4.43 B |
| 08/05/2026 | $15.50 | $15.20 (-1.94%) | $15.65 | $15.11 | 2.38 M | $4.56 B |
| 08/04/2026 | $15.42 | $15.30 (-0.78%) | $15.51 | $15.24 | 1.21 M | $4.59 B |
| 08/03/2026 | $15.27 | $15.31 (0.26%) | $15.47 | $15.16 | 1.85 M | $4.59 B |
| 07/31/2026 | $15.06 | $15.08 (0.13%) | $15.44 | $14.97 | 1.47 M | $4.52 B |
| 07/30/2026 | $14.60 | $14.97 (2.53%) | $15.00 | $14.50 | 1.25 M | $4.49 B |
| 07/29/2026 | $14.70 | $14.59 (-0.75%) | $15.00 | $14.37 | 2.20 M | $4.37 B |
| 07/28/2026 | $14.89 | $14.88 (-0.07%) | $15.11 | $14.70 | 1.46 M | $4.46 B |
| 07/27/2026 | $14.72 | $14.96 (1.63%) | $15.11 | $14.68 | 2.95 M | $4.49 B |
| 07/24/2026 | $14.33 | $14.49 (1.12%) | $14.68 | $14.08 | 1.56 M | $4.34 B |
| 07/23/2026 | $14.05 | $14.08 (0.21%) | $14.36 | $13.90 | 1.61 M | $4.22 B |
| 07/22/2026 | $14.73 | $14.26 (-3.19%) | $14.80 | $14.12 | 1.86 M | $4.28 B |
| 07/21/2026 | $14.74 | $14.77 (0.2%) | $14.95 | $14.52 | 2.02 M | $4.43 B |
| 07/20/2026 | $14.41 | $14.71 (2.08%) | $14.83 | $14.26 | 1.62 M | $4.41 B |
| 07/17/2026 | $14.11 | $14.48 (2.62%) | $14.58 | $13.83 | 1.95 M | $4.34 B |
| 07/16/2026 | $14.84 | $14.59 (-1.68%) | $14.85 | $14.51 | 1.39 M | $4.37 B |
| 07/15/2026 | $14.83 | $14.90 (0.47%) | $15.09 | $14.71 | 1.25 M | $4.47 B |
| 07/14/2026 | $14.90 | $14.84 (-0.4%) | $15.14 | $14.71 | 976.70 K | $4.45 B |
| 07/13/2026 | $15.22 | $14.92 (-1.97%) | $15.37 | $14.75 | 1.47 M | $4.47 B |
| 07/10/2026 | $14.69 | $15.19 (3.4%) | $15.28 | $14.69 | 2.73 M | $4.55 B |
| 07/09/2026 | $14.47 | $14.57 (0.69%) | $14.66 | $14.17 | 1.80 M | $4.37 B |
| 07/08/2026 | $14.67 | $14.49 (-1.23%) | $14.75 | $13.90 | 3.58 M | $4.34 B |
| 07/07/2026 | $15.30 | $14.88 (-2.75%) | $15.51 | $14.82 | 2.17 M | $4.46 B |
| 07/06/2026 | $14.79 | $15.25 (3.11%) | $15.39 | $14.47 | 2.70 M | $4.57 B |
| 07/02/2026 | $14.69 | $14.88 (1.29%) | $15.43 | $14.69 | 5.94 M | $4.46 B |
| 07/01/2026 | $13.61 | $14.67 (7.79%) | $14.88 | $13.56 | 11.76 M | $4.40 B |
| 06/30/2026 | $12.88 | $13.00 (0.93%) | $13.00 | $12.67 | 1.99 M | $3.90 B |
| 06/29/2026 | $12.56 | $12.85 (2.31%) | $13.35 | $12.55 | 3.35 M | $3.85 B |
| 06/26/2026 | $12.28 | $12.69 (3.34%) | $12.74 | $12.21 | 13.82 M | $3.80 B |
| 06/25/2026 | $12.40 | $12.34 (-0.48%) | $12.71 | $12.12 | 1.44 M | $3.70 B |
| 06/24/2026 | $12.15 | $12.28 (1.07%) | $12.42 | $12.06 | 1.45 M | $3.68 B |
| 06/23/2026 | $12.10 | $12.15 (0.41%) | $12.24 | $11.95 | 1.48 M | $3.64 B |
| 06/22/2026 | $12.78 | $12.21 (-4.46%) | $12.98 | $12.14 | 2.18 M | $3.66 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.
