Stockscreener 앱 받기
10.65
2.92%
-0.32
시장 영업 전:
10.76
0.11
+1.03%
Dlocal Limited 주식 (DLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $11.21 | $10.63 | $0.575 | 1,772,922.0 | -2.92% |
| 2025-08-08 | $11.02 | $10.57 | $0.45 | 1,790,374.0 | +2.62% |
| 2025-08-07 | $10.69 | $10.38 | $0.31 | 742,917.0 | +3.19% |
| 2025-08-06 | $10.50 | $10.28 | $0.22 | 660,675.0 | +0.83% |
| 2025-08-05 | $10.42 | $10.22 | $0.1995 | 561,676.0 | -0.24% |
| 2025-08-04 | $10.46 | $10.11 | $0.355 | 727,281.0 | +2.90% |
| 2025-08-01 | $10.12 | $9.81 | $0.315 | 1,468,478.0 | -2.44% |
| 2025-07-31 | $10.45 | $10.18 | $0.27 | 832,593.0 | -1.35% |
| 2025-07-30 | $10.63 | $10.25 | $0.3787 | 865,115.0 | -1.14% |
| 2025-07-29 | $11.00 | $10.47 | $0.525 | 1,316,461.0 | -4.28% |
| 2025-07-28 | $11.16 | $10.66 | $0.50 | 1,317,091.0 | +1.48% |
| 2025-07-25 | $11.00 | $10.69 | $0.31 | 748,503.0 | +0.00% |
| 2025-07-24 | $11.14 | $10.70 | $0.44 | 801,926.0 | -3.13% |
| 2025-07-23 | $11.20 | $11.01 | $0.19 | 789,494.0 | +3.81% |
| 2025-07-22 | $11.00 | $10.63 | $0.37 | 742,065.0 | -1.19% |
| 2025-07-21 | $11.28 | $10.88 | $0.3999 | 899,337.0 | +0.18% |
| 2025-07-18 | $11.29 | $10.73 | $0.56 | 917,344.0 | -2.42% |
| 2025-07-17 | $11.36 | $11.11 | $0.255 | 1,244,028.0 | -0.36% |
| 2025-07-16 | $11.23 | $10.83 | $0.405 | 1,081,030.0 | +1.91% |
| 2025-07-15 | $11.37 | $10.97 | $0.40 | 1,036,609.0 | -0.45% |
Dlocal Limited 주식 (DLO) 연도별 가격 이력
이 심층 분석에서는 Dlocal Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dlocal Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dlocal Limited 주식 (DLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.21 | $9.81 | $1.40 | 9,497,245.0 | +3.80% |
| 2025-07 | $11.78 | $10.18 | $1.60 | 21,915,561.0 | -9.52% |
| 2025-06 | $11.67 | $9.75 | $1.92 | 30,943,467.0 | +4.42% |
| 2025-05 | $12.58 | $8.67 | $3.91 | 21,192,442.0 | +22.71% |
| 2025-04 | $9.37 | $7.61 | $1.75 | 11,028,268.0 | +6.12% |
| 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% |
Dlocal Limited 주식 (DLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Dlocal Limited 주식 (DLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.49%
0.55%
자본화:
|
볼륨(24시간):