Dlocal Ltd Cl A (DLO)
11.73 +0.04 (0.34%)
Dlocal Ltd is a technology company that specializes in providing cross-border payment solutions for businesses operating in emerging markets. By offering a seamless platform that enables merchants to accept and process payments in various local currencies, Dlocal simplifies the complexities associated with international transactions. The company focuses on facilitating payments for e-commerce and online services, enabling businesses to expand their reach and enhance customer experiences. With a strong emphasis on local payment methods and compliance with regional regulations, Dlocal aims to empower global enterprises to tap into the vast potential of underserved markets.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 11.65 | 11.76 | 11.43 | 11.73 | 844,985 | 11.73 |
12/12/2024 | 11.75 | 11.84 | 11.54 | 11.69 | 436,784 | 11.69 |
12/11/2024 | 11.83 | 11.86 | 11.51 | 11.66 | 523,216 | 11.66 |
12/10/2024 | 11.67 | 11.83 | 11.43 | 11.82 | 684,091 | 11.82 |
12/09/2024 | 11.98 | 12.08 | 11.61 | 11.74 | 1,238,694 | 11.74 |
12/06/2024 | 11.40 | 11.95 | 11.39 | 11.87 | 1,088,641 | 11.87 |
12/05/2024 | 11.12 | 11.34 | 11.07 | 11.26 | 641,021 | 11.26 |
12/04/2024 | 11.42 | 11.48 | 10.81 | 11.09 | 991,371 | 11.09 |
12/03/2024 | 11.54 | 11.59 | 11.24 | 11.36 | 1,354,685 | 11.36 |
12/02/2024 | 11.90 | 11.90 | 11.43 | 11.61 | 1,526,537 | 11.61 |
11/29/2024 | 11.40 | 11.57 | 11.29 | 11.44 | 782,834 | 11.44 |
11/27/2024 | 11.32 | 11.60 | 11.24 | 11.40 | 1,272,210 | 11.40 |
11/26/2024 | 11.40 | 11.42 | 11.00 | 11.27 | 1,222,070 | 11.27 |
11/25/2024 | 11.10 | 11.40 | 11.08 | 11.35 | 2,042,123 | 11.35 |
11/22/2024 | 10.70 | 11.08 | 10.69 | 10.95 | 1,820,225 | 10.95 |
11/21/2024 | 10.63 | 10.92 | 10.52 | 10.74 | 1,852,376 | 10.74 |
11/20/2024 | 10.80 | 11.04 | 10.60 | 10.64 | 1,445,355 | 10.64 |
11/19/2024 | 10.57 | 11.07 | 10.39 | 10.80 | 2,170,209 | 10.80 |
11/18/2024 | 9.85 | 10.61 | 9.82 | 10.57 | 2,054,529 | 10.57 |
11/15/2024 | 10.30 | 10.35 | 9.60 | 9.89 | 2,338,707 | 9.89 |
11/14/2024 | 10.80 | 11.78 | 9.98 | 10.20 | 11,469,368 | 10.20 |
11/13/2024 | 9.45 | 9.73 | 9.02 | 9.04 | 2,980,301 | 9.04 |
11/12/2024 | 8.52 | 9.47 | 8.45 | 9.35 | 2,907,057 | 9.35 |
11/11/2024 | 8.42 | 8.65 | 8.37 | 8.65 | 854,684 | 8.65 |
11/08/2024 | 8.39 | 8.47 | 8.32 | 8.40 | 860,082 | 8.40 |
11/07/2024 | 8.68 | 8.70 | 8.36 | 8.39 | 595,932 | 8.39 |
11/06/2024 | 8.51 | 8.66 | 8.38 | 8.64 | 936,023 | 8.64 |
11/05/2024 | 8.23 | 8.34 | 8.15 | 8.33 | 601,827 | 8.33 |
11/04/2024 | 8.40 | 8.53 | 8.21 | 8.23 | 504,435 | 8.23 |
11/01/2024 | 8.80 | 8.85 | 8.40 | 8.40 | 678,588 | 8.40 |
10/31/2024 | 8.81 | 8.88 | 8.70 | 8.75 | 419,695 | 8.75 |
10/30/2024 | 8.69 | 8.96 | 8.65 | 8.86 | 538,347 | 8.86 |
10/29/2024 | 9.01 | 9.05 | 8.65 | 8.69 | 573,419 | 8.69 |
10/28/2024 | 8.89 | 9.09 | 8.85 | 9.09 | 503,442 | 9.09 |
10/25/2024 | 8.75 | 8.91 | 8.71 | 8.83 | 437,626 | 8.83 |
10/24/2024 | 8.86 | 8.91 | 8.70 | 8.75 | 511,003 | 8.75 |
10/23/2024 | 9.07 | 9.09 | 8.74 | 8.82 | 618,627 | 8.82 |
10/22/2024 | 8.89 | 9.16 | 8.72 | 9.13 | 963,665 | 9.13 |
10/21/2024 | 8.73 | 8.87 | 8.45 | 8.83 | 1,590,547 | 8.83 |
10/18/2024 | 9.14 | 9.17 | 8.69 | 8.72 | 985,571 | 8.72 |
10/17/2024 | 9.28 | 9.31 | 8.79 | 9.00 | 1,073,284 | 9.00 |
10/16/2024 | 8.99 | 9.33 | 8.93 | 9.27 | 1,341,696 | 9.27 |
10/15/2024 | 8.86 | 9.01 | 8.65 | 8.89 | 945,450 | 8.89 |
10/14/2024 | 9.29 | 9.37 | 8.64 | 8.92 | 3,358,032 | 8.92 |
10/11/2024 | 9.24 | 9.38 | 9.22 | 9.29 | 1,748,143 | 9.29 |
10/10/2024 | 9.19 | 9.37 | 9.17 | 9.27 | 2,526,477 | 9.27 |
10/09/2024 | 9.26 | 9.43 | 9.06 | 9.20 | 1,364,718 | 9.20 |
10/08/2024 | 8.83 | 9.33 | 8.76 | 9.26 | 1,898,844 | 9.26 |
10/07/2024 | 8.84 | 8.91 | 8.72 | 8.86 | 876,676 | 8.86 |
10/04/2024 | 8.74 | 8.82 | 8.58 | 8.80 | 999,117 | 8.80 |
10/03/2024 | 8.53 | 8.82 | 8.47 | 8.65 | 977,527 | 8.65 |
10/02/2024 | 8.09 | 8.61 | 8.05 | 8.61 | 1,132,497 | 8.61 |
10/01/2024 | 7.99 | 8.15 | 7.85 | 8.10 | 925,411 | 8.10 |
9/30/2024 | 8.10 | 8.29 | 7.96 | 8.00 | 1,133,365 | 8.00 |
9/27/2024 | 8.04 | 8.31 | 7.94 | 7.97 | 1,034,423 | 7.97 |
9/26/2024 | 8.13 | 8.17 | 7.93 | 7.94 | 771,133 | 7.94 |
9/25/2024 | 7.98 | 8.06 | 7.89 | 7.99 | 2,740,001 | 7.99 |
9/24/2024 | 8.22 | 8.32 | 7.97 | 7.98 | 2,644,308 | 7.98 |
9/23/2024 | 8.12 | 8.32 | 7.98 | 8.10 | 945,494 | 8.10 |
9/20/2024 | 8.64 | 8.64 | 8.14 | 8.16 | 1,208,792 | 8.16 |
9/19/2024 | 8.55 | 8.64 | 8.45 | 8.62 | 1,350,761 | 8.62 |
9/18/2024 | 8.64 | 8.85 | 8.34 | 8.36 | 1,267,319 | 8.36 |
9/17/2024 | 8.58 | 8.77 | 8.53 | 8.67 | 733,523 | 8.67 |
9/16/2024 | 8.55 | 8.59 | 8.44 | 8.50 | 452,717 | 8.50 |