Stockscreener 앱 받기
8.5893
0.44%
-0.0207
Dlocal Limited 주식 (DLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $8.59 | $8.45 | $0.14 | 52,183.0 | -0.23% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-04 | $8.65 | $8.35 | $0.30 | 440,013.0 | +3.00% |
| 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% |
0.44%
2.53%
자본화:
|
볼륨(24시간):