DLocal Limited - Class A Common Shares (DLO)

13.45Last Price

-0.06 (-0.44%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,262,486	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
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