Stockscreener 앱 받기
10.00
26.36%
-3.58
시간 외 거래:
10.05
0.05
+0.50%
DLocal Limited 주식 (DLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $10.38 | $9.29 | $1.10 | 16,063,941.0 | -26.36% |
| 2024-05-14 | $13.73 | $13.25 | $0.48 | 3,734,086.0 | +1.19% |
| 2024-05-13 | $13.74 | $13.30 | $0.445 | 1,628,401.0 | +1.21% |
| 2024-05-10 | $13.58 | $12.99 | $0.5899 | 1,312,911.0 | -1.27% |
| 2024-05-09 | $13.57 | $13.28 | $0.295 | 863,923.0 | -2.18% |
| 2024-05-08 | $13.80 | $13.52 | $0.285 | 928,256.0 | -1.22% |
| 2024-05-07 | $14.06 | $13.84 | $0.22 | 1,046,743.0 | -1.07% |
| 2024-05-06 | $14.45 | $14.02 | $0.43 | 822,145.0 | -1.40% |
| 2024-05-03 | $14.46 | $14.12 | $0.34 | 808,911.0 | +1.50% |
| 2024-05-02 | $14.19 | $13.93 | $0.26 | 664,976.0 | +0.14% |
| 2024-05-01 | $14.20 | $13.66 | $0.54 | 953,974.0 | -1.34% |
| 2024-04-30 | $14.37 | $14.09 | $0.28 | 581,230.0 | -2.34% |
| 2024-04-29 | $14.57 | $14.20 | $0.37 | 505,439.0 | +1.32% |
| 2024-04-26 | $14.52 | $14.18 | $0.34 | 489,399.0 | +0.56% |
| 2024-04-25 | $14.35 | $14.01 | $0.335 | 523,126.0 | -0.97% |
| 2024-04-24 | $14.61 | $14.05 | $0.56 | 614,318.0 | -0.76% |
| 2024-04-23 | $14.93 | $14.42 | $0.51 | 644,788.0 | +0.97% |
| 2024-04-22 | $14.72 | $14.12 | $0.60 | 936,240.0 | -1.10% |
| 2024-04-19 | $15.32 | $14.46 | $0.86 | 1,185,607.0 | -4.28% |
| 2024-04-18 | $15.75 | $15.02 | $0.73 | 1,129,496.0 | -2.69% |
| 2024-04-17 | $15.89 | $15.45 | $0.4367 | 547,855.0 | +0.90% |
| 2024-04-16 | $15.54 | $15.24 | $0.30 | 951,074.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $14.46 | $9.29 | $5.17 | 44,892,208.0 | -29.63% |
| 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% |
DLocal Limited 주식 (DLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.79%
1.24%
자본화:
|
볼륨(24시간):