8.5739
price down icon0.41%   -0.0361
 
loading

Dlocal Limited (DLO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-02 $8.58 $8.45 $0.13 50,983.0 -0.41%
2025-04-01 $8.65 $8.35 $0.30 387,830.0 +3.24%
2025-03-31 $8.50 $8.15 $0.35 842,515.0 +0.12%
2025-03-28 $8.84 $8.31 $0.525 1,157,798.0 -6.09%
2025-03-27 $9.10 $8.71 $0.3899 751,945.0 +1.03%
2025-03-26 $9.61 $8.73 $0.88 1,387,172.0 -9.25%
2025-03-25 $9.80 $9.56 $0.24 834,627.0 -0.31%
2025-03-24 $9.76 $9.62 $0.135 431,157.0 +2.81%
2025-03-21 $9.50 $9.17 $0.3334 372,340.0 +0.85%
2025-03-20 $9.50 $9.23 $0.27 531,580.0 +0.00%
2025-03-19 $9.46 $9.11 $0.355 662,516.0 +2.63%
2025-03-18 $9.49 $9.08 $0.41 602,565.0 -3.18%
2025-03-17 $9.50 $8.65 $0.845 1,365,083.0 +9.28%
2025-03-14 $8.65 $8.30 $0.35 1,093,270.0 +4.74%
2025-03-13 $8.62 $8.21 $0.408 916,175.0 -3.40%
2025-03-12 $8.75 $8.30 $0.45 1,019,182.0 -0.70%
2025-03-11 $8.69 $8.48 $0.205 1,064,219.0 -0.92%
2025-03-10 $8.98 $8.44 $0.5372 1,540,708.0 -4.42%
2025-03-07 $9.33 $8.74 $0.5877 1,048,993.0 -2.05%
2025-03-06 $9.79 $9.23 $0.56 1,143,708.0 -5.03%
2025-03-05 $9.90 $9.37 $0.53 899,769.0 +3.29%
2025-03-04 $9.50 $9.42 $0.0788 268,945.0 -3.48%

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。

2025年のDlocal Limited (DLO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $8.65 $8.35 $0.30 438,813.0 +2.82%
2025-03 $10.18 $8.15 $2.03 20,219,126.0 -12.72%
2025-02 $14.26 $9.17 $5.09 35,377,879.0 -27.61%
2025-01 $13.66 $10.50 $3.16 13,838,590.0 +17.23%

2024年のDlocal Limited (DLO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $13.67 $10.81 $2.86 22,740,228.0 -2.01%
2024-11 $11.78 $8.15 $3.63 39,297,144.0 +30.74%
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

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%
$180.62
price down icon 0.44%
software_infrastructure ZS
$199.72
price down icon 0.53%
software_infrastructure XYZ
$56.80
price up icon 2.53%
software_infrastructure NET
$118.36
price up icon 2.26%
$432.29
price down icon 0.92%
$95.70
price down icon 0.87%
大文字化:     |  ボリューム (24 時間):