Stockscreener 앱 받기
11.86
1.63%
0.19
시간 외 거래:
11.89
0.03
+0.25%
Dlocal Limited 주식 (DLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $11.94 | $11.67 | $0.27 | 1,963,590.0 | +1.63% |
| 2026-05-28 | $11.71 | $11.44 | $0.275 | 1,807,346.0 | +1.39% |
| 2026-05-27 | $11.99 | $11.45 | $0.54 | 2,290,721.0 | -1.88% |
| 2026-05-26 | $12.27 | $11.65 | $0.62 | 3,496,335.0 | -2.74% |
| 2026-05-22 | $12.37 | $11.95 | $0.4225 | 2,796,278.0 | -1.47% |
| 2026-05-21 | $12.31 | $11.75 | $0.565 | 2,430,299.0 | +2.68% |
| 2026-05-20 | $12.10 | $11.70 | $0.4009 | 3,457,271.0 | +0.68% |
| 2026-05-19 | $12.06 | $11.44 | $0.62 | 4,263,832.0 | +2.78% |
| 2026-05-18 | $11.61 | $10.64 | $0.965 | 6,558,559.0 | +4.63% |
| 2026-05-15 | $12.20 | $10.97 | $1.22 | 8,362,432.0 | -13.03% |
| 2026-05-14 | $12.78 | $12.29 | $0.485 | 3,218,163.0 | +4.03% |
| 2026-05-13 | $12.74 | $11.96 | $0.78 | 3,376,516.0 | -4.10% |
| 2026-05-12 | $13.16 | $12.65 | $0.5083 | 2,505,462.0 | -4.30% |
| 2026-05-11 | $13.68 | $13.05 | $0.625 | 2,344,464.0 | -3.21% |
| 2026-05-08 | $13.78 | $13.21 | $0.57 | 1,787,526.0 | -0.36% |
| 2026-05-07 | $14.21 | $13.67 | $0.535 | 1,100,511.0 | -2.00% |
| 2026-05-06 | $14.49 | $13.75 | $0.74 | 2,711,093.0 | +2.41% |
| 2026-05-05 | $13.81 | $13.31 | $0.4951 | 1,433,685.0 | +0.04% |
| 2026-05-04 | $13.99 | $13.62 | $0.37 | 1,085,796.0 | -0.40% |
| 2026-05-01 | $14.12 | $13.46 | $0.6585 | 1,629,421.0 | -0.94% |
| 2026-04-30 | $13.91 | $13.23 | $0.6783 | 2,401,514.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.49 | $10.64 | $3.85 | 60,582,890.0 | -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% |
1.84%
1.04%
자본화:
|
볼륨(24시간):