XNAS
Datos históricos de Dlocal Limited
Dlocal Limited · DLO
$14.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:34 UTC
- Variación en el periodo
- +11.9%
- Máximo
- US$16.78
- 16 de octubre de 2025
- Mínimo
- US$10.64
- 18 de mayo de 2026
- Volumen medio diario
- 2.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.07 | 15.35 | 15.07 | 15.23 | +1.53% | 1.92 M |
| 8 oct 2026 | 14.64 | 15.16 | 14.64 | 15.00 | +1.56% | 1.85 M |
| 7 oct 2026 | 14.42 | 14.84 | 14.42 | 14.77 | +1.65% | 1.77 M |
| 6 oct 2026 | 14.51 | 14.73 | 14.39 | 14.53 | +0.07% | 1.5 M |
| 5 oct 2026 | 14.85 | 15.09 | 14.45 | 14.52 | +5.64% | 2.57 M |
| 2 oct 2026 | 13.94 | 13.94 | 13.52 | 13.75 | +0.11% | 1.21 M |
| 1 oct 2026 | 13.85 | 13.98 | 13.63 | 13.73 | −0.22% | 947,464.331 |
| 30 sep 2026 | 13.76 | 13.90 | 13.65 | 13.76 | +0.51% | 1.44 M |
| 29 sep 2026 | 13.82 | 13.87 | 13.59 | 13.69 | −0.94% | 1.8 M |
| 28 sep 2026 | 13.91 | 14.07 | 13.78 | 13.82 | −1.85% | 2.61 M |
| 25 sep 2026 | 13.97 | 14.18 | 13.84 | 14.08 | +1.44% | 980,083.395 |
| 24 sep 2026 | 14.06 | 14.15 | 13.73 | 13.88 | −1.28% | 1.45 M |
| 23 sep 2026 | 14.26 | 14.40 | 14.05 | 14.06 | −1.40% | 1.43 M |
| 22 sep 2026 | 14.50 | 14.52 | 14.01 | 14.26 | −0.35% | 2.87 M |
| 21 sep 2026 | 14.34 | 14.51 | 14.29 | 14.31 | +0.70% | 1.15 M |
| 18 sep 2026 | 14.29 | 14.39 | 14.16 | 14.21 | −1.04% | 1.53 M |
| 17 sep 2026 | 14.50 | 14.54 | 14.16 | 14.36 | +0.42% | 1.73 M |
| 16 sep 2026 | 14.52 | 14.52 | 14.16 | 14.30 | −1.04% | 1.22 M |
| 15 sep 2026 | 14.82 | 14.86 | 14.39 | 14.45 | −2.63% | 1.34 M |
| 14 sep 2026 | 14.90 | 15.04 | 14.75 | 14.84 | −0.13% | 1.3 M |
| 11 sep 2026 | 15.12 | 15.16 | 14.78 | 14.86 | −0.40% | 1.25 M |
| 10 sep 2026 | 14.52 | 15.10 | 14.37 | 14.92 | +1.74% | 1.51 M |
| 9 sep 2026 | 14.87 | 14.90 | 14.63 | 14.67 | −1.91% | 1.4 M |
| 8 sep 2026 | 15.51 | 15.51 | 14.89 | 14.95 | −3.67% | 2 M |
| 4 sep 2026 | 15.63 | 15.66 | 15.35 | 15.52 | −1.65% | 1.45 M |
| 3 sep 2026 | 15.70 | 16.15 | 15.68 | 15.78 | +1.35% | 2.67 M |
| 2 sep 2026 | 14.82 | 15.59 | 14.80 | 15.57 | +4.99% | 2.88 M |
| 1 sep 2026 | 14.61 | 14.97 | 14.55 | 14.83 | 0.00% | 1.55 M |
| 31 ago 2026 | 14.99 | 15.12 | 14.80 | 14.83 | −1.33% | 1.75 M |
| 28 ago 2026 | 15.19 | 15.35 | 14.94 | 15.03 | −0.73% | 1.88 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.