Stockscreener 앱 받기
13.74
0.11%
0.015
Dlocal Limited 주식 (DLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $13.94 | $13.52 | $0.42 | 1,211,683.0 | +0.11% |
| 2026-10-01 | $13.97 | $13.63 | $0.345 | 947,317.0 | -0.22% |
| 2026-09-30 | $13.89 | $13.65 | $0.245 | 1,415,414.0 | +0.51% |
| 2026-09-29 | $13.87 | $13.59 | $0.2751 | 1,330,152.0 | -0.94% |
| 2026-09-28 | $14.07 | $13.78 | $0.288 | 1,808,587.0 | -1.85% |
| 2026-09-25 | $14.18 | $13.84 | $0.34 | 979,998.0 | +1.44% |
| 2026-09-24 | $14.14 | $13.73 | $0.415 | 1,449,029.0 | -1.28% |
| 2026-09-23 | $14.39 | $14.04 | $0.35 | 1,431,570.0 | -1.40% |
| 2026-09-22 | $14.52 | $14.01 | $0.51 | 2,337,269.0 | -0.35% |
| 2026-09-21 | $14.51 | $14.29 | $0.22 | 1,151,640.0 | +0.70% |
| 2026-09-18 | $14.39 | $14.15 | $0.235 | 1,531,989.0 | -1.04% |
| 2026-09-17 | $14.54 | $14.16 | $0.38 | 1,698,009.0 | +0.42% |
| 2026-09-16 | $14.52 | $14.16 | $0.36 | 1,216,624.0 | -1.04% |
| 2026-09-15 | $14.86 | $14.39 | $0.47 | 1,343,548.0 | -2.63% |
| 2026-09-14 | $15.04 | $14.75 | $0.29 | 1,302,937.0 | -0.13% |
| 2026-09-11 | $15.16 | $14.78 | $0.38 | 1,249,047.0 | -0.40% |
| 2026-09-10 | $15.10 | $14.37 | $0.7246 | 1,513,120.0 | +1.74% |
| 2026-09-09 | $14.89 | $14.63 | $0.265 | 1,397,237.0 | -1.91% |
| 2026-09-08 | $15.51 | $14.89 | $0.62 | 1,854,135.0 | -3.67% |
| 2026-09-04 | $15.65 | $15.35 | $0.3015 | 1,445,093.0 | -1.65% |
| 2026-09-03 | $16.15 | $15.68 | $0.475 | 2,670,233.0 | +1.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.97 | $13.52 | $0.455 | 3,370,683.0 | -0.11% |
| 2026-09 | $16.15 | $13.59 | $2.56 | 33,551,836.0 | -7.22% |
| 2026-08 | $15.76 | $13.58 | $2.18 | 53,544,713.0 | -1.66% |
| 2026-07 | $15.51 | $13.56 | $1.95 | 54,935,368.0 | +16.04% |
| 2026-06 | $13.35 | $11.13 | $2.22 | 55,429,226.0 | +9.57% |
| 2026-05 | $14.49 | $10.64 | $3.85 | 58,619,300.0 | -14.55% |
| 2026-04 | $14.00 | $11.99 | $2.01 | 33,510,353.0 | +7.02% |
| 2026-03 | $13.50 | $11.16 | $2.34 | 37,579,132.0 | +5.96% |
| 2026-02 | $13.96 | $11.68 | $2.29 | 24,016,924.0 | -9.06% |
| 2026-01 | $15.55 | $13.27 | $2.28 | 22,747,024.0 | -4.81% |
Dlocal Limited 주식 (DLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.68 | $13.03 | $1.65 | 19,981,009.0 | +6.47% |
| 2025-11 | $15.19 | $12.16 | $3.03 | 54,736,071.0 | -8.26% |
| 2025-10 | $16.78 | $13.52 | $3.26 | 52,767,228.0 | +2.59% |
| 2025-09 | $15.57 | $12.60 | $2.97 | 63,311,206.0 | -1.24% |
| 2025-08 | $16.44 | $9.81 | $6.63 | 64,201,961.0 | +40.94% |
| 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% |
2.22%
1.19%
자본화:
|
볼륨(24시간):