Stockscreener 앱 받기
11.24
1.62%
-0.185
Dlocal Limited 주식 (DLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $11.35 | $11.09 | $0.26 | 388,849.0 | -1.62% |
| 2025-01-08 | $11.57 | $11.40 | $0.1679 | 546,001.0 | -1.80% |
| 2025-01-07 | $11.89 | $11.54 | $0.3499 | 558,598.0 | -1.02% |
| 2025-01-06 | $12.16 | $11.54 | $0.62 | 902,097.0 | +2.53% |
| 2025-01-03 | $11.71 | $11.42 | $0.29 | 676,631.0 | -1.80% |
| 2025-01-02 | $11.83 | $11.17 | $0.66 | 854,663.0 | +3.73% |
| 2024-12-31 | $11.29 | $11.10 | $0.19 | 429,013.0 | +0.45% |
| 2024-12-30 | $11.46 | $11.18 | $0.28 | 909,285.0 | -2.52% |
| 2024-12-27 | $11.59 | $11.39 | $0.20 | 413,913.0 | -1.12% |
| 2024-12-26 | $11.73 | $11.53 | $0.20 | 549,349.0 | +0.17% |
| 2024-12-24 | $11.81 | $11.59 | $0.2194 | 336,591.0 | +0.09% |
| 2024-12-23 | $11.69 | $11.41 | $0.28 | 639,026.0 | +0.96% |
| 2024-12-20 | $11.51 | $11.08 | $0.4285 | 1,162,263.0 | +0.88% |
| 2024-12-19 | $11.96 | $11.11 | $0.855 | 1,491,749.0 | -3.31% |
| 2024-12-18 | $13.67 | $11.72 | $1.95 | 5,334,079.0 | -2.08% |
| 2024-12-17 | $12.16 | $11.67 | $0.49 | 1,677,870.0 | +1.86% |
| 2024-12-16 | $12.04 | $11.67 | $0.37 | 911,297.0 | +0.68% |
| 2024-12-13 | $11.76 | $11.43 | $0.335 | 844,916.0 | +0.34% |
| 2024-12-12 | $11.84 | $11.54 | $0.299 | 436,769.0 | +0.26% |
| 2024-12-11 | $11.86 | $11.51 | $0.3562 | 523,064.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $12.16 | $11.09 | $1.07 | 3,926,839.0 | -0.13% |
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% |
4.24%
자본화:
|
볼륨(24시간):