NASDAQ : DLO
DLocal Limited — Price history
Technology · Software - Infrastructure · Uruguay
Last price 12.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DLocal Limited (DLO) closed at 12.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.45 | 13.46 | 12.87 | 12.96 | 2,331,591 | -5.05% |
| 2026-10-29 | 13.81 | 14 | 13.5 | 13.65 | 1,347,604 | -0.87% |
| 2026-10-28 | 14 | 14.105 | 13.39 | 13.77 | 2,476,111 | -1.99% |
| 2026-10-27 | 14.5 | 14.55 | 14.025 | 14.05 | 2,127,469 | -2.70% |
| 2026-10-26 | 13.8 | 14.56 | 13.55 | 14.44 | 5,035,683 | -4.12% |
| 2026-10-23 | 14.64 | 15.065 | 14.38 | 15.06 | 2,791,657 | +1.48% |
| 2026-10-22 | 15 | 15.2 | 14.741 | 14.84 | 2,517,509 | -2.05% |
| 2026-10-21 | 15.13 | 15.405 | 14.905 | 15.15 | 4,588,538 | -0.20% |
| 2026-10-20 | 14.73 | 15.21 | 14.73 | 15.18 | 2,269,504 | +3.05% |
| 2026-10-19 | 14.76 | 14.77 | 14.39 | 14.73 | 1,815,146 | +0.41% |
| 2026-10-16 | 15.19 | 15.3 | 14.41 | 14.67 | 2,289,803 | -2.85% |
| 2026-10-15 | 14.47 | 15.145 | 14.39 | 15.1 | 1,732,368 | +2.79% |
| 2026-10-14 | 14.82 | 14.925 | 14.365 | 14.69 | 2,416,274 | -2.20% |
| 2026-10-13 | 15.32 | 15.32 | 14.85 | 15.02 | 1,821,588 | -1.05% |
| 2026-10-12 | 15.26 | 15.4 | 15.17 | 15.18 | 1,753,768 | -0.33% |
| 2026-10-09 | 15.065 | 15.35 | 15.065 | 15.23 | 1,915,087 | +1.53% |
| 2026-10-08 | 14.64 | 15.16 | 14.64 | 15 | 1,853,420 | +1.56% |
| 2026-10-07 | 14.42 | 14.84 | 14.42 | 14.77 | 1,765,546 | +1.65% |
| 2026-10-06 | 14.51 | 14.725 | 14.39 | 14.53 | 1,496,745 | +0.07% |
| 2026-10-05 | 14.85 | 15.09 | 14.45 | 14.52 | 2,571,612 | +5.64% |
| 2026-10-02 | 13.94 | 13.94 | 13.52 | 13.745 | 1,211,846 | +0.11% |
| 2026-10-01 | 13.85 | 13.975 | 13.63 | 13.73 | 947,464 | -0.22% |
| 2026-09-30 | 13.76 | 13.895 | 13.65 | 13.76 | 1,435,023 | +0.51% |
| 2026-09-29 | 13.82 | 13.865 | 13.59 | 13.69 | 1,804,295 | -0.94% |
| 2026-09-28 | 13.91 | 14.07 | 13.782 | 13.82 | 2,611,828 | -1.85% |
| 2026-09-25 | 13.97 | 14.18 | 13.84 | 14.08 | 980,083 | +1.44% |
| 2026-09-24 | 14.06 | 14.145 | 13.73 | 13.88 | 1,449,057 | -1.28% |
| 2026-09-23 | 14.26 | 14.395 | 14.045 | 14.06 | 1,433,089 | -1.40% |
| 2026-09-22 | 14.5 | 14.52 | 14.01 | 14.26 | 2,871,374 | -0.35% |
| 2026-09-21 | 14.34 | 14.51 | 14.29 | 14.31 | 1,151,938 | +0.70% |
| 2026-09-18 | 14.285 | 14.39 | 14.155 | 14.21 | 1,532,037 | -1.04% |
| 2026-09-17 | 14.5 | 14.54 | 14.16 | 14.36 | 1,728,627 | +0.42% |
| 2026-09-16 | 14.52 | 14.52 | 14.16 | 14.3 | 1,216,837 | -1.04% |
| 2026-09-15 | 14.82 | 14.86 | 14.39 | 14.45 | 1,343,647 | -2.63% |
| 2026-09-14 | 14.895 | 15.04 | 14.75 | 14.84 | 1,304,898 | -0.13% |
| 2026-09-11 | 15.12 | 15.16 | 14.78 | 14.86 | 1,249,298 | -0.40% |
| 2026-09-10 | 14.52 | 15.095 | 14.37 | 14.92 | 1,513,237 | +1.74% |
| 2026-09-09 | 14.87 | 14.895 | 14.63 | 14.665 | 1,398,056 | -1.91% |
| 2026-09-08 | 15.51 | 15.51 | 14.89 | 14.95 | 2,002,345 | -3.67% |
| 2026-09-04 | 15.63 | 15.655 | 15.354 | 15.52 | 1,445,896 | -1.65% |
| 2026-09-03 | 15.7 | 16.15 | 15.675 | 15.78 | 2,672,055 | +1.35% |
| 2026-09-02 | 14.82 | 15.59 | 14.8 | 15.57 | 2,882,738 | +4.99% |
| 2026-09-01 | 14.61 | 14.97 | 14.545 | 14.83 | 1,550,002 | +0.00% |
| 2026-08-31 | 14.99 | 15.12 | 14.8 | 14.83 | 1,750,961 | -1.33% |
| 2026-08-28 | 15.19 | 15.35 | 14.935 | 15.03 | 1,883,744 | -0.73% |
| 2026-08-27 | 15.33 | 15.54 | 14.985 | 15.14 | 1,857,846 | -1.43% |
| 2026-08-26 | 15.6 | 15.76 | 15.3 | 15.36 | 2,021,805 | -1.09% |
| 2026-08-25 | 15.16 | 15.57 | 15.08 | 15.53 | 2,696,721 | +2.71% |
| 2026-08-24 | 15.09 | 15.39 | 14.9 | 15.12 | 2,013,119 | -0.33% |
| 2026-08-21 | 14.56 | 15.2 | 14.51 | 15.17 | 4,467,085 | +5.79% |
| 2026-08-20 | 14.3 | 14.425 | 14.13 | 14.34 | 2,689,942 | +0.28% |
| 2026-08-19 | 13.64 | 14.32 | 13.64 | 14.3 | 7,035,433 | +4.84% |
| 2026-08-18 | 13.75 | 13.85 | 13.58 | 13.64 | 3,616,251 | -1.94% |
| 2026-08-17 | 14.23 | 14.5 | 13.865 | 13.91 | 2,691,076 | -1.83% |
| 2026-08-14 | 15.28 | 15.3 | 13.995 | 14.17 | 5,074,192 | -4.00% |
| 2026-08-13 | 14.46 | 14.88 | 14.345 | 14.76 | 3,851,973 | +3.36% |
| 2026-08-12 | 14.15 | 14.33 | 13.812 | 14.28 | 1,977,628 | +1.20% |
| 2026-08-11 | 14.41 | 14.5 | 13.835 | 14.11 | 1,741,037 | -1.81% |
| 2026-08-10 | 14.31 | 14.52 | 14.22 | 14.37 | 906,357 | -0.24% |
| 2026-08-07 | 14.87 | 14.91 | 14.225 | 14.405 | 1,243,487 | -2.47% |
| 2026-08-06 | 14.97 | 15.16 | 14.635 | 14.77 | 1,187,154 | -2.83% |
| 2026-08-05 | 15.5 | 15.65 | 15.11 | 15.2 | 2,375,125 | -0.65% |
| 2026-08-04 | 15.42 | 15.505 | 15.235 | 15.3 | 1,212,037 | -0.07% |
| 2026-08-03 | 15.265 | 15.465 | 15.16 | 15.31 | 1,846,077 | +1.53% |
| 2026-07-31 | 15.055 | 15.44 | 14.965 | 15.08 | 1,467,934 | +0.73% |
| 2026-07-30 | 14.6 | 15 | 14.5 | 14.97 | 1,248,170 | +2.60% |
| 2026-07-29 | 14.7 | 15 | 14.37 | 14.59 | 2,174,786 | -1.95% |
| 2026-07-28 | 14.89 | 15.105 | 14.7 | 14.88 | 1,455,767 | -0.53% |
| 2026-07-27 | 14.72 | 15.105 | 14.68 | 14.96 | 2,950,923 | +3.24% |
| 2026-07-24 | 14.33 | 14.676 | 14.075 | 14.49 | 1,556,992 | +2.91% |
| 2026-07-23 | 14.05 | 14.36 | 13.9 | 14.08 | 1,608,282 | -1.26% |
| 2026-07-22 | 14.73 | 14.8 | 14.12 | 14.26 | 1,856,555 | -3.45% |
| 2026-07-21 | 14.74 | 14.95 | 14.515 | 14.77 | 2,016,570 | +0.41% |
| 2026-07-20 | 14.41 | 14.825 | 14.26 | 14.71 | 1,619,188 | +1.59% |
| 2026-07-17 | 14.11 | 14.575 | 13.83 | 14.48 | 1,949,181 | -0.75% |
| 2026-07-16 | 14.84 | 14.85 | 14.51 | 14.59 | 1,390,034 | -2.08% |
| 2026-07-15 | 14.83 | 15.09 | 14.71 | 14.9 | 1,249,400 | +0.40% |
| 2026-07-14 | 14.9 | 15.14 | 14.71 | 14.84 | 976,674 | -0.54% |
| 2026-07-13 | 15.22 | 15.37 | 14.75 | 14.92 | 1,466,484 | -1.78% |
| 2026-07-10 | 14.69 | 15.275 | 14.69 | 15.19 | 2,732,844 | +4.26% |
| 2026-07-09 | 14.47 | 14.655 | 14.17 | 14.57 | 1,801,514 | +0.55% |
| 2026-07-08 | 14.67 | 14.75 | 13.895 | 14.49 | 3,584,734 | -2.62% |
| 2026-07-07 | 15.3 | 15.51 | 14.815 | 14.88 | 2,170,471 | -2.43% |
| 2026-07-06 | 14.79 | 15.39 | 14.47 | 15.25 | 2,701,213 | +2.49% |
| 2026-07-02 | 14.69 | 15.43 | 14.69 | 14.88 | 5,944,236 | +1.43% |
| 2026-07-01 | 13.61 | 14.88 | 13.56 | 14.67 | 11,763,821 | +12.89% |
| 2026-06-30 | 12.88 | 13 | 12.67 | 12.995 | 1,989,369 | +1.13% |
| 2026-06-29 | 12.56 | 13.35 | 12.545 | 12.85 | 3,351,144 | +1.26% |
| 2026-06-26 | 12.28 | 12.735 | 12.21 | 12.69 | 13,823,834 | +2.84% |
| 2026-06-25 | 12.4 | 12.71 | 12.115 | 12.34 | 1,442,804 | +0.49% |
| 2026-06-24 | 12.15 | 12.415 | 12.06 | 12.28 | 1,454,309 | +1.07% |
| 2026-06-23 | 12.1 | 12.24 | 11.945 | 12.15 | 1,483,293 | -0.49% |
| 2026-06-22 | 12.78 | 12.975 | 12.14 | 12.21 | 2,181,876 | -4.53% |
| 2026-06-18 | 12.83 | 12.925 | 12.6 | 12.79 | 1,815,555 | +0.39% |
| 2026-06-17 | 12.7 | 12.99 | 12.5 | 12.74 | 1,647,002 | +0.31% |
| 2026-06-16 | 12.74 | 12.921 | 12.575 | 12.7 | 2,015,838 | +0.32% |
| 2026-06-15 | 12.5 | 12.765 | 12.45 | 12.66 | 1,775,633 | +3.35% |
| 2026-06-12 | 12.44 | 12.55 | 12.21 | 12.25 | 1,274,900 | -0.73% |
| 2026-06-11 | 11.78 | 12.39 | 11.71 | 12.34 | 1,958,350 | +4.75% |
| 2026-06-10 | 11.77 | 12.31 | 11.695 | 11.78 | 3,441,436 | -1.01% |
| 2026-06-09 | 11.49 | 11.965 | 11.46 | 11.9 | 2,532,563 | +3.57% |
| 2026-06-08 | 11.22 | 11.59 | 11.13 | 11.49 | 1,770,014 | +2.22% |
| 2026-06-05 | 11.75 | 11.853 | 11.18 | 11.24 | 2,802,000 | -4.50% |
| 2026-06-04 | 11.37 | 11.83 | 11.37 | 11.77 | 2,619,641 | +3.25% |
| 2026-06-03 | 11.96 | 12 | 11.25 | 11.4 | 1,902,176 | -2.81% |
| 2026-06-02 | 11.81 | 11.985 | 11.69 | 11.73 | 2,209,575 | -2.41% |
| 2026-06-01 | 11.86 | 12.24 | 11.71 | 12.02 | 2,566,194 | +1.35% |
| 2026-05-29 | 11.8 | 11.94 | 11.67 | 11.86 | 1,968,224 | +1.63% |
| 2026-05-28 | 11.45 | 11.71 | 11.435 | 11.67 | 1,825,769 | +1.39% |
| 2026-05-27 | 11.5 | 11.99 | 11.45 | 11.51 | 2,309,491 | -0.20% |
| 2026-05-26 | 12.19 | 12.27 | 11.65 | 11.73 | 3,512,349 | -2.74% |
| 2026-05-22 | 12.18 | 12.368 | 11.945 | 12.06 | 2,797,224 | -1.47% |
| 2026-05-21 | 11.91 | 12.315 | 11.75 | 12.24 | 2,433,028 | +2.68% |
| 2026-05-20 | 11.85 | 12.097 | 11.696 | 11.92 | 3,522,068 | +0.68% |
| 2026-05-19 | 11.44 | 12.06 | 11.44 | 11.84 | 4,298,062 | +2.78% |
| 2026-05-18 | 10.73 | 11.605 | 10.64 | 11.52 | 6,610,415 | +4.63% |
| 2026-05-15 | 11.9 | 12.2 | 10.975 | 11.01 | 8,401,049 | -13.03% |
| 2026-05-14 | 12.48 | 12.775 | 12.29 | 12.66 | 3,355,524 | +4.03% |
| 2026-05-13 | 12.69 | 12.74 | 11.96 | 12.17 | 3,402,881 | -4.10% |
| 2026-05-12 | 13.1 | 13.158 | 12.65 | 12.69 | 2,522,376 | -4.30% |