DLocal Limited - Class A Common Shares (DLO)

9.7400Last Price

+0.3100 (3.29%)Change

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 Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	9.49	9.90	9.37	9.74	920,432	9.74
3/04/2025	9.65	9.70	8.87	9.43	1,782,991	9.43
3/03/2025	9.60	10.18	9.54	9.77	2,285,436	9.77
2/28/2025	9.56	10.07	9.17	9.55	8,424,961	9.55
2/27/2025	14.00	14.09	13.64	13.75	3,382,381	13.75
2/26/2025	13.79	14.03	13.47	14.00	3,701,269	14.00
2/25/2025	12.82	13.02	12.41	12.90	1,599,718	12.90
2/24/2025	12.64	12.86	12.54	12.79	2,742,962	12.79
2/21/2025	12.94	12.95	12.50	12.60	2,502,415	12.60
2/20/2025	13.41	13.46	11.68	12.89	3,526,612	12.89
2/19/2025	13.89	13.89	13.38	13.41	1,079,502	13.41
2/18/2025	13.73	14.26	13.64	13.70	1,642,322	13.70
2/14/2025	13.20	13.66	13.00	13.39	1,137,659	13.39
2/13/2025	13.14	13.35	13.02	13.10	861,904	13.10
2/12/2025	12.83	13.09	12.83	13.04	1,388,352	13.04
2/11/2025	13.02	13.07	12.86	12.94	947,515	12.94
2/10/2025	12.88	13.11	12.84	13.02	749,110	13.02
2/07/2025	12.97	13.17	12.72	12.75	966,606	12.75
2/06/2025	13.38	13.44	13.20	13.24	786,845	13.24
2/05/2025	13.21	13.46	13.15	13.26	575,094	13.26
2/04/2025	13.03	13.32	13.00	13.16	610,471	13.16
2/03/2025	12.86	13.23	12.66	12.99	907,646	12.99
1/31/2025	13.49	13.56	13.19	13.20	659,276	13.20
1/30/2025	13.18	13.66	13.15	13.51	921,406	13.51
1/29/2025	12.98	13.09	12.72	13.09	778,138	13.09
1/28/2025	12.40	12.68	12.30	12.64	406,332	12.64
1/27/2025	11.90	12.50	11.87	12.42	474,540	12.42
1/24/2025	11.88	12.14	11.88	12.08	331,114	12.08
1/23/2025	11.99	12.04	11.81	11.85	373,058	11.85
1/22/2025	11.74	12.23	11.74	12.02	1,041,295	12.02
1/21/2025	11.90	11.90	11.55	11.75	589,056	11.75
1/17/2025	11.73	11.94	11.62	11.81	633,946	11.81
1/16/2025	11.51	11.72	11.48	11.59	704,482	11.59
1/15/2025	11.66	11.73	11.48	11.60	610,331	11.60
1/14/2025	11.00	11.47	10.50	11.32	2,115,996	11.32
1/13/2025	11.05	11.14	10.82	10.95	570,366	10.95
1/10/2025	11.32	11.35	11.09	11.23	593,209	11.23
1/08/2025	11.50	11.57	11.40	11.43	546,001	11.43
1/07/2025	11.82	11.89	11.54	11.64	558,639	11.64
1/06/2025	11.54	12.16	11.54	11.76	902,238	11.76
1/03/2025	11.70	11.71	11.42	11.47	676,836	11.47
1/02/2025	11.36	11.83	11.17	11.68	855,977	11.68
12/31/2024	11.21	0.00	11.26	11.26	0	11.26
12/30/2024	11.43	11.46	11.18	11.21	909,425	11.21
12/27/2024	11.55	11.59	11.39	11.50	414,310	11.50
12/26/2024	11.56	11.73	11.53	11.63	549,381	11.63
12/24/2024	11.59	11.81	11.59	11.61	384,114	11.61
12/23/2024	11.49	11.69	11.41	11.60	693,502	11.60
12/20/2024	11.10	11.51	11.08	11.49	1,174,805	11.49
12/19/2024	11.85	11.96	11.11	11.37	1,146,923	11.37
12/18/2024	12.05	13.67	11.72	11.78	5,336,429	11.78
12/17/2024	11.75	12.16	11.67	12.03	1,679,878	12.03
12/16/2024	11.80	12.04	11.67	11.81	911,645	11.81
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