MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLO — DLocal Limited Class A Common Shares
NasdaqDLocal Limited Class A Common Shares
$13.75
+0.02(+0.11%)
- O
- 13.94
- H
- 13.94
- L
- 13.52
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.75
Period Return+52.21%
Period High$16.78
Period Low$8.67
Avg Daily Volume1.98M
Total Trading Days365
DLO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.94 | $13.94 | $13.52 | $13.75 | +$0.02 | +0.11% | 1,211,649 | $13.71 | $13.52 $13.94 |
| Oct 1, 2026 | $13.85 | $13.98 | $13.63 | $13.73 | $-0.03 | -0.22% | 947,465 | $13.76 | $13.63 $13.98 |
| Sep 30, 2026 | $13.76 | $13.90 | $13.65 | $13.76 | +$0.07 | +0.51% | 1,435,024 | $13.77 | $13.65 $13.90 |
| Sep 29, 2026 | $13.82 | $13.87 | $13.59 | $13.69 | $-0.13 | -0.94% | 1,804,295 | $13.69 | $13.59 $13.87 |
| Sep 28, 2026 | $13.91 | $14.07 | $13.78 | $13.82 | $-0.26 | -1.85% | 2,611,828 | $13.85 | $13.78 $14.07 |
| Sep 25, 2026 | $13.97 | $14.18 | $13.84 | $14.08 | +$0.20 | +1.44% | 980,083 | $14.07 | $13.84 $14.18 |
| Sep 24, 2026 | $14.06 | $14.15 | $13.73 | $13.88 | $-0.18 | -1.28% | 1,449,058 | $13.88 | $13.73 $14.15 |
| Sep 23, 2026 | $14.26 | $14.40 | $14.05 | $14.06 | $-0.20 | -1.40% | 1,433,089 | $14.14 | $14.05 $14.40 |
| Sep 22, 2026 | $14.50 | $14.52 | $14.01 | $14.26 | $-0.05 | -0.35% | 2,871,375 | $14.22 | $14.01 $14.52 |
| Sep 21, 2026 | $14.34 | $14.51 | $14.29 | $14.31 | +$0.10 | +0.70% | 1,151,938 | $14.39 | $14.29 $14.51 |
| Sep 18, 2026 | $14.29 | $14.39 | $14.16 | $14.21 | $-0.15 | -1.04% | 1,532,037 | $14.23 | $14.16 $14.39 |
| Sep 17, 2026 | $14.50 | $14.54 | $14.16 | $14.36 | +$0.06 | +0.42% | 1,728,627 | $14.34 | $14.16 $14.54 |
| Sep 16, 2026 | $14.52 | $14.52 | $14.16 | $14.30 | $-0.15 | -1.04% | 1,216,838 | $14.29 | $14.16 $14.52 |
| Sep 15, 2026 | $14.82 | $14.86 | $14.39 | $14.45 | $-0.39 | -2.63% | 1,341,656 | $14.54 | $14.39 $14.86 |
| Sep 14, 2026 | $14.90 | $15.04 | $14.75 | $14.84 | $-0.02 | -0.13% | 1,302,694 | $14.85 | $14.75 $15.04 |
| Sep 11, 2026 | $15.12 | $15.16 | $14.78 | $14.86 | $-0.06 | -0.40% | 1,249,298 | $14.93 | $14.78 $15.16 |
| Sep 10, 2026 | $14.52 | $15.10 | $14.37 | $14.92 | +$0.26 | +1.74% | 1,513,238 | $14.90 | $14.37 $15.10 |
| Sep 9, 2026 | $14.87 | $14.90 | $14.63 | $14.67 | $-0.29 | -1.91% | 1,398,056 | $14.71 | $14.63 $14.90 |
| Sep 8, 2026 | $15.51 | $15.51 | $14.89 | $14.95 | $-0.57 | -3.67% | 2,002,346 | $15.05 | $14.89 $15.51 |
| Sep 4, 2026 | $15.63 | $15.66 | $15.35 | $15.52 | $-0.26 | -1.65% | 1,445,896 | $15.49 | $15.35 $15.66 |
| Sep 3, 2026 | $15.70 | $16.15 | $15.68 | $15.78 | +$0.21 | +1.35% | 2,672,057 | $15.83 | $15.68 $16.15 |
| Sep 2, 2026 | $14.82 | $15.59 | $14.80 | $15.57 | +$0.74 | +4.99% | 2,876,823 | $15.44 | $14.80 $15.59 |
| Sep 1, 2026 | $14.61 | $14.97 | $14.55 | $14.83 | +$0.00 | +0.00% | 1,549,133 | $14.78 | $14.55 $14.97 |
| Aug 31, 2026 | $14.99 | $15.12 | $14.80 | $14.83 | $-0.20 | -1.33% | 1,750,962 | $14.90 | $14.80 $15.12 |
| Aug 28, 2026 | $15.19 | $15.35 | $14.94 | $15.03 | $-0.11 | -0.73% | 1,883,744 | $15.04 | $14.94 $15.35 |
| Aug 27, 2026 | $15.33 | $15.54 | $14.99 | $15.14 | $-0.22 | -1.43% | 1,857,846 | $15.19 | $14.99 $15.54 |
| Aug 26, 2026 | $15.60 | $15.76 | $15.30 | $15.36 | $-0.17 | -1.09% | 2,021,805 | $15.46 | $15.30 $15.76 |
| Aug 25, 2026 | $15.16 | $15.57 | $15.08 | $15.53 | +$0.41 | +2.71% | 2,696,721 | $15.37 | $15.08 $15.57 |
| Aug 24, 2026 | $15.09 | $15.39 | $14.90 | $15.12 | $-0.05 | -0.33% | 2,013,120 | $15.20 | $14.90 $15.39 |
| Aug 21, 2026 | $14.56 | $15.20 | $14.51 | $15.17 | +$0.83 | +5.79% | 4,467,086 | $14.88 | $14.51 $15.20 |