ストックスクリーナーアプリを入手
11.40
1.15%
0.13
Dlocal Limited (DLO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.60 | $11.24 | $0.36 | 1,271,868.0 | +1.15% |
| 2024-11-26 | $11.42 | $11.00 | $0.42 | 1,221,119.0 | -0.70% |
| 2024-11-25 | $11.40 | $11.08 | $0.32 | 2,041,438.0 | +3.65% |
| 2024-11-22 | $11.08 | $10.69 | $0.39 | 1,818,829.0 | +1.96% |
| 2024-11-21 | $10.92 | $10.52 | $0.40 | 1,852,240.0 | +0.94% |
| 2024-11-20 | $11.04 | $10.60 | $0.445 | 1,444,798.0 | -1.48% |
| 2024-11-19 | $11.07 | $10.39 | $0.68 | 2,164,782.0 | +2.18% |
| 2024-11-18 | $10.61 | $9.82 | $0.7849 | 2,054,072.0 | +6.88% |
| 2024-11-15 | $10.35 | $9.60 | $0.75 | 2,331,942.0 | -3.04% |
| 2024-11-14 | $11.78 | $9.98 | $1.79 | 11,467,300.0 | +12.83% |
| 2024-11-13 | $9.73 | $9.02 | $0.708 | 2,934,856.0 | -3.32% |
| 2024-11-12 | $9.47 | $8.45 | $1.02 | 2,900,383.0 | +8.09% |
| 2024-11-11 | $8.65 | $8.37 | $0.28 | 854,557.0 | +2.98% |
| 2024-11-08 | $8.47 | $8.32 | $0.155 | 859,833.0 | +0.12% |
| 2024-11-07 | $8.70 | $8.36 | $0.345 | 579,678.0 | -2.89% |
| 2024-11-06 | $8.66 | $8.38 | $0.285 | 932,590.0 | +3.72% |
| 2024-11-05 | $8.34 | $8.15 | $0.19 | 601,812.0 | +1.22% |
| 2024-11-04 | $8.53 | $8.21 | $0.325 | 504,434.0 | -2.02% |
| 2024-11-01 | $8.85 | $8.40 | $0.445 | 678,030.0 | -4.00% |
| 2024-10-31 | $8.88 | $8.70 | $0.185 | 419,193.0 | -1.24% |
| 2024-10-30 | $8.96 | $8.65 | $0.305 | 536,471.0 | +1.96% |
| 2024-10-29 | $9.05 | $8.65 | $0.3972 | 573,196.0 | -4.40% |
Dlocal Limited (DLO) 株の年ごとの株価履歴
この詳細な分析では、Dlocal Limited株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDLO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Dlocal Limited株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のDlocal Limited (DLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $11.78 | $8.15 | $3.63 | 39,786,429.0 | +30.29% |
| 2024-10 | $9.43 | $7.85 | $1.58 | 24,883,482.0 | +9.38% |
| 2024-09 | $8.85 | $7.89 | $0.96 | 22,208,073.0 | -10.31% |
| 2024-08 | $9.23 | $6.57 | $2.66 | 40,519,071.0 | +16.15% |
| 2024-07 | $8.43 | $7.28 | $1.15 | 31,033,292.0 | -5.07% |
| 2024-06 | $9.22 | $7.26 | $1.96 | 53,129,420.0 | -11.58% |
| 2024-05 | $14.46 | $9.06 | $5.40 | 65,240,508.0 | -35.61% |
| 2024-04 | $16.79 | $14.01 | $2.78 | 18,711,295.0 | -3.33% |
| 2024-03 | $18.27 | $14.40 | $3.87 | 32,580,527.0 | -11.76% |
| 2024-02 | $17.13 | $15.80 | $1.33 | 13,050,629.0 | +3.41% |
| 2024-01 | $18.76 | $16.11 | $2.65 | 18,488,904.0 | -8.93% |
2023年のDlocal Limited (DLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.28 | $16.06 | $2.22 | 18,571,779.0 | +2.55% |
| 2023-11 | $19.45 | $16.11 | $3.34 | 18,715,218.0 | +2.37% |
| 2023-10 | $19.94 | $16.78 | $3.16 | 16,338,925.0 | -12.10% |
| 2023-09 | $23.00 | $18.43 | $4.57 | 23,189,167.0 | -10.59% |
| 2023-08 | $24.22 | $12.34 | $11.88 | 86,559,755.0 | +41.33% |
| 2023-07 | $15.55 | $11.59 | $3.96 | 16,078,270.0 | +24.29% |
| 2023-06 | $12.97 | $9.21 | $3.76 | 41,886,814.0 | +4.85% |
| 2023-05 | $15.84 | $9.04 | $6.80 | 43,136,732.0 | -16.86% |
| 2023-04 | $17.48 | $11.89 | $5.59 | 42,226,899.0 | -13.69% |
| 2023-03 | $17.06 | $13.49 | $3.57 | 34,195,666.0 | +8.57% |
| 2023-02 | $17.99 | $14.85 | $3.14 | 20,253,638.0 | -9.95% |
| 2023-01 | $17.06 | $14.96 | $2.10 | 18,128,695.0 | +6.55% |
2022年のDlocal Limited (DLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $16.00 | $11.47 | $4.53 | 54,081,028.0 | +6.64% |
| 2022-11 | $24.65 | $9.03 | $15.62 | 197,166,088.0 | -34.53% |
| 2022-10 | $23.97 | $19.36 | $4.61 | 16,577,548.0 | +8.67% |
| 2022-09 | $27.59 | $20.00 | $7.59 | 21,816,718.0 | -17.49% |
| 2022-08 | $33.63 | $24.24 | $9.39 | 35,199,639.0 | -10.48% |
| 2022-07 | $30.14 | $23.91 | $6.23 | 18,968,152.0 | +5.83% |
| 2022-06 | $31.22 | $23.10 | $8.12 | 26,406,183.0 | -8.95% |
| 2022-05 | $30.25 | $15.19 | $15.06 | 57,329,733.0 | +27.17% |
| 2022-04 | $34.84 | $22.45 | $12.39 | 21,437,805.0 | -27.48% |
| 2022-03 | $35.96 | $22.21 | $13.75 | 36,778,288.0 | -4.26% |
| 2022-02 | $36.88 | $27.30 | $9.58 | 19,030,033.0 | +9.12% |
| 2022-01 | $36.85 | $23.21 | $13.64 | 36,295,444.0 | -16.17% |
2.54%
大文字化:
|
ボリューム (24 時間):