Dlocal Limited (DLO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DLO Historical Return
If you invested $1000 in DLocal Limited (DLO) since IPO date, it would be worth $488.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $346.59, while $1000 invested 1 year ago would be worth $1,464.08. This corresponds to total returns of -51.17%, -65.34%, 46.41%, respectively, with annualized returns of -12.95%, -19.09%, 46.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DLO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 15.06 | 15.08 | 15.08 | 15.44 | 14.97 | 1.47M |
| July 30, 2026 | 14.6 | 14.97 | 14.97 | 15 | 14.5 | 1.25M |
| July 29, 2026 | 14.7 | 14.59 | 14.59 | 15 | 14.37 | 2.17M |
| July 28, 2026 | 14.89 | 14.88 | 14.88 | 15.11 | 14.7 | 1.45M |
| July 27, 2026 | 14.72 | 14.96 | 14.96 | 15.11 | 14.68 | 2.95M |
| July 24, 2026 | 14.33 | 14.49 | 14.49 | 14.68 | 14.08 | 1.56M |
| July 23, 2026 | 14.05 | 14.08 | 14.08 | 14.36 | 13.9 | 1.61M |
| July 22, 2026 | 14.73 | 14.26 | 14.26 | 14.8 | 14.12 | 1.85M |
| July 21, 2026 | 14.74 | 14.77 | 14.77 | 14.95 | 14.52 | 2.01M |
| July 20, 2026 | 14.41 | 14.71 | 14.71 | 14.83 | 14.26 | 1.61M |
| July 17, 2026 | 14.11 | 14.48 | 14.48 | 14.58 | 13.83 | 1.95M |
| July 16, 2026 | 14.84 | 14.59 | 14.59 | 14.85 | 14.51 | 1.35M |
| July 15, 2026 | 14.83 | 14.9 | 14.9 | 15.09 | 14.71 | 1.25M |
| July 14, 2026 | 14.9 | 14.84 | 14.84 | 15.14 | 14.71 | 964,474 |
| July 13, 2026 | 15.22 | 14.92 | 14.92 | 15.37 | 14.75 | 1.47M |
| July 10, 2026 | 14.69 | 15.19 | 15.19 | 15.28 | 14.69 | 2.72M |
| July 09, 2026 | 14.47 | 14.57 | 14.57 | 14.66 | 14.17 | 1.8M |
| July 08, 2026 | 14.67 | 14.49 | 14.49 | 14.75 | 13.9 | 3.48M |
| July 07, 2026 | 15.3 | 14.88 | 14.88 | 15.51 | 14.82 | 2.17M |
| July 06, 2026 | 14.79 | 15.25 | 15.25 | 15.39 | 14.47 | 2.63M |
| July 02, 2026 | 14.69 | 14.88 | 14.88 | 15.43 | 14.69 | 5.89M |
| July 01, 2026 | 13.61 | 14.67 | 14.67 | 14.88 | 13.56 | 11.55M |
| June 30, 2026 | 12.88 | 13 | 13 | 13 | 12.67 | 1.97M |
| June 29, 2026 | 12.56 | 12.85 | 12.85 | 13.35 | 12.55 | 3.14M |
| June 26, 2026 | 12.28 | 12.69 | 12.69 | 12.74 | 12.21 | 13.71M |
| June 25, 2026 | 12.4 | 12.34 | 12.34 | 12.71 | 12.12 | 1.43M |
| June 24, 2026 | 12.15 | 12.28 | 12.28 | 12.42 | 12.06 | 1.43M |
| June 23, 2026 | 12.1 | 12.15 | 12.15 | 12.24 | 11.95 | 1.48M |
| June 22, 2026 | 12.78 | 12.21 | 12.21 | 12.98 | 12.14 | 2.16M |
| June 18, 2026 | 12.83 | 12.79 | 12.79 | 12.93 | 12.6 | 1.77M |
| June 17, 2026 | 12.7 | 12.74 | 12.74 | 12.99 | 12.5 | 1.64M |
| June 16, 2026 | 12.74 | 12.7 | 12.7 | 12.92 | 12.58 | 1.99M |
| June 15, 2026 | 12.5 | 12.66 | 12.66 | 12.77 | 12.45 | 1.75M |
| June 12, 2026 | 12.44 | 12.25 | 12.25 | 12.55 | 12.21 | 1.26M |
| June 11, 2026 | 11.78 | 12.34 | 12.34 | 12.39 | 11.71 | 1.92M |
| June 10, 2026 | 11.77 | 11.78 | 11.78 | 12.31 | 11.7 | 3.44M |
| June 09, 2026 | 11.49 | 11.9 | 11.9 | 11.97 | 11.46 | 2.5M |
| June 08, 2026 | 11.22 | 11.49 | 11.49 | 11.59 | 11.13 | 1.77M |
| June 05, 2026 | 11.75 | 11.24 | 11.24 | 11.85 | 11.18 | 2.77M |
| June 04, 2026 | 11.37 | 11.77 | 11.77 | 11.83 | 11.37 | 2.55M |
| June 03, 2026 | 11.96 | 11.4 | 11.4 | 12 | 11.25 | 1.89M |
| June 02, 2026 | 11.81 | 11.73 | 11.73 | 11.99 | 11.69 | 2.17M |
| June 01, 2026 | 11.86 | 12.02 | 12.02 | 12.24 | 11.71 | 2.56M |
| May 29, 2026 | 11.8 | 11.86 | 11.86 | 11.94 | 11.67 | 1.96M |
| May 28, 2026 | 11.45 | 11.67 | 11.67 | 11.71 | 11.44 | 1.81M |
| May 27, 2026 | 11.5 | 11.51 | 11.51 | 11.99 | 11.45 | 2.21M |
| May 26, 2026 | 12.19 | 11.73 | 11.73 | 12.27 | 11.65 | 3.5M |
| May 22, 2026 | 12.18 | 12.06 | 12.06 | 12.37 | 11.95 | 2.8M |
| May 21, 2026 | 11.91 | 12.24 | 12.24 | 12.32 | 11.75 | 2.43M |
| May 20, 2026 | 11.85 | 11.92 | 11.92 | 12.1 | 11.7 | 3.16M |
| May 19, 2026 | 11.44 | 11.84 | 11.84 | 12.06 | 11.44 | 4.3M |
| May 18, 2026 | 10.73 | 11.52 | 11.52 | 11.61 | 10.64 | 6.56M |
| May 15, 2026 | 11.9 | 11.01 | 11.01 | 12.2 | 10.98 | 8.36M |
| May 14, 2026 | 12.48 | 12.66 | 12.66 | 12.78 | 12.29 | 3.24M |
| May 13, 2026 | 12.69 | 12.17 | 12.17 | 12.74 | 11.96 | 3.38M |
| May 12, 2026 | 13.1 | 12.69 | 12.69 | 13.16 | 12.65 | 2.51M |
| May 11, 2026 | 13.6 | 13.26 | 13.26 | 13.68 | 13.05 | 2.34M |
| May 08, 2026 | 13.73 | 13.7 | 13.7 | 13.78 | 13.21 | 1.78M |
| May 07, 2026 | 14.1 | 13.75 | 13.75 | 14.21 | 13.67 | 1.1M |
| May 06, 2026 | 13.82 | 14.03 | 14.03 | 14.49 | 13.75 | 2.71M |
AD
