U.S. markets open in 4 hours 24 minutes

DLocal Limited (DLO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.69-0.36 (-2.39%)
Al cierre: 04:00PM EDT
14.75 +0.06 (+0.41%)
Antes de la apertura del mercado: 04:13AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202415.1115.1414.6914.6914.691,086,500
26 mar 202415.1015.2514.7915.0515.051,396,900
25 mar 202415.3515.5715.0915.0915.091,165,000
22 mar 202415.5715.7515.2115.3015.301,709,200
21 mar 202415.6915.8615.1615.6015.601,853,500
20 mar 202415.3015.8315.0615.6915.691,968,200
19 mar 202415.6116.2714.5815.0015.009,012,600
18 mar 202418.1118.2717.6418.1818.183,074,500
15 mar 202417.5217.8517.3517.8017.801,911,400
14 mar 202417.5017.6317.0217.4517.451,084,100
13 mar 202417.0617.7917.0617.5717.571,406,600
12 mar 202417.0917.3216.6317.0617.06655,000
11 mar 202416.9917.1616.8317.0017.00443,900
08 mar 202417.3217.9516.7316.9916.991,752,800
07 mar 202416.8817.4916.8017.0517.051,597,100
06 mar 202416.6617.0416.5916.8016.801,079,800
05 mar 202416.4416.7816.3616.4416.44844,000
04 mar 202416.7916.8016.3616.6616.66482,800
01 mar 202416.7316.8916.3216.7416.74441,100
29 feb 202416.7716.9816.6016.6616.66352,000
28 feb 202416.7817.1216.6116.6216.62416,000
27 feb 202416.5516.9216.5516.8716.87539,700
26 feb 202416.4216.7916.4216.5016.50612,800
23 feb 202416.3016.5416.2516.3616.36583,200
22 feb 202416.1316.6116.0116.3116.31675,400
21 feb 202416.0616.1715.8015.9415.94628,700
20 feb 202416.3916.4816.0016.2116.21609,600
16 feb 202416.6516.7116.3116.3916.39493,300
15 feb 202416.7316.9116.6716.7716.77605,600
14 feb 202416.6716.7916.5616.6616.66727,400
13 feb 202416.3716.6716.1416.5216.521,140,400
12 feb 202416.8317.1316.7816.9716.97627,500
09 feb 202416.5216.9716.5216.8616.861,229,600
08 feb 202416.2016.6516.1116.4516.45939,900
07 feb 202416.2416.2616.0416.1116.11395,900
06 feb 202416.0916.3116.0216.1816.18738,500
05 feb 202416.3616.3715.9116.0316.03560,300
02 feb 202416.4116.5416.1816.5016.50539,200
01 feb 202416.1616.5415.8416.4316.43812,700
31 ene 202416.6816.6816.1116.1116.111,018,100
30 ene 202417.0517.0516.2816.6916.691,477,200
29 ene 202417.1117.2816.5717.1817.18525,800
26 ene 202417.0317.2616.9717.0417.04637,300
25 ene 202417.1517.3316.8517.0617.06823,900
24 ene 202417.4517.4817.0617.0617.06307,000
23 ene 202417.3417.3417.0717.2117.21529,900
22 ene 202417.4017.5517.0217.0617.061,113,000
19 ene 202417.6817.8116.8117.2917.291,147,600
18 ene 202417.5017.7317.4017.6117.61897,600
17 ene 202417.3917.5817.0717.4817.48897,800
16 ene 202417.6517.7717.3217.6117.611,200,400
12 ene 202417.8018.1917.5117.8117.811,345,400
11 ene 202417.7218.1117.5417.7617.76945,300
10 ene 202418.1818.3317.4417.7117.711,526,000
09 ene 202418.4618.6918.0118.2318.231,056,400
08 ene 202417.8218.7617.8218.1418.141,149,500
05 ene 202417.2317.8417.1117.6717.671,002,400
04 ene 202417.0017.2516.9017.2117.21519,300
03 ene 202417.0117.3916.9917.0717.07680,700
02 ene 202417.5617.5617.0417.3517.35834,400
29 dic 202318.0018.1517.6817.6917.69594,600
28 dic 202318.0018.1117.8117.9817.98542,500
27 dic 202318.2018.2817.9117.9617.96821,500
26 dic 202317.7618.0417.5018.0018.00820,100
22 dic 202317.6318.1517.6317.7617.761,110,500
21 dic 202317.2217.6917.2217.5517.55630,000
20 dic 202317.4617.7016.8817.0117.01896,400
19 dic 202316.6417.4516.6417.3917.391,479,400
18 dic 202316.3316.7316.3116.4416.441,484,300
15 dic 202316.5916.7116.0616.2916.291,407,400
14 dic 202316.9717.3716.4616.7016.701,093,200
13 dic 202316.7517.1416.5716.9416.941,572,400
12 dic 202317.3017.3016.7516.9116.91623,200
11 dic 202317.4717.7217.1417.3817.38793,400
08 dic 202316.8917.4216.8316.9816.98662,300
07 dic 202316.8217.0816.6317.0517.05694,800
06 dic 202316.9117.1616.7516.8616.861,096,000
05 dic 202316.7617.1216.6716.8316.831,146,700
04 dic 202317.7717.9516.8016.9116.91887,600
01 dic 202317.2418.0017.0917.8217.82465,900
30 nov 202317.2817.4516.9617.2517.25595,200
29 nov 202317.9918.2517.3217.3217.32638,000
28 nov 202317.2818.0417.0317.7717.77811,900
27 nov 202317.4217.5616.9317.2517.251,097,200
24 nov 202317.3417.9417.2117.4317.43634,700
22 nov 202317.1118.7916.1117.3817.384,436,000
21 nov 202319.0419.1518.5018.8018.801,544,700
20 nov 202319.1219.4518.7618.8918.891,290,700
17 nov 202318.8119.0818.4118.8718.871,079,200
16 nov 202318.6518.7917.6718.5518.551,000,200
15 nov 202318.8319.3518.5618.8718.87834,000
14 nov 202318.2919.0418.2818.8718.871,134,700
13 nov 202317.7818.1017.7017.7317.73789,400
10 nov 202317.6817.8817.4717.8517.85391,600
09 nov 202318.4318.5917.6117.7217.72406,200
08 nov 202318.0818.5717.7518.3218.32550,800
07 nov 202318.2518.4017.9718.0618.06571,400
06 nov 202318.6018.7517.8818.2118.21649,100
03 nov 202318.3518.7918.2118.3918.39901,900
02 nov 202317.3518.3017.3518.2518.25972,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...