Dlocal

DLO
🏛️ usa →
14.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.30 37.01 35.30 35.69 0.9M
2021-12-30 35.16 36.11 34.64 35.36 0.3M
2021-12-29 35.09 35.51 34.07 35.03 0.6M
2021-12-28 36.01 36.29 34.70 35.25 0.5M
2021-12-27 36.31 37.30 35.81 36.24 0.6M
2021-12-23 34.15 36.10 33.52 35.60 0.9M
2021-12-22 34.02 35.49 33.57 34.43 1.0M
2021-12-21 32.27 34.27 32.00 34.16 1.3M
2021-12-20 32.12 32.26 31.00 31.83 1.3M
2021-12-17 31.89 34.12 31.45 33.57 1.7M
2021-12-16 34.72 36.90 31.73 32.35 1.5M
2021-12-15 33.25 34.23 31.51 33.69 1.4M
2021-12-14 33.00 35.88 32.85 33.54 2.0M
2021-12-13 34.21 35.36 32.21 34.46 1.1M
2021-12-10 34.44 35.99 33.74 34.07 2.1M
2021-12-09 36.44 37.80 33.62 33.96 1.5M
2021-12-08 36.50 37.36 34.83 36.83 1.1M
2021-12-07 33.75 36.55 33.75 35.92 1.3M
2021-12-06 31.50 33.29 29.70 32.45 1.8M
2021-12-03 33.94 33.94 30.59 32.31 1.4M
2021-12-02 32.23 34.49 32.11 33.71 1.1M
2021-12-01 33.81 34.89 31.38 32.40 2.0M
2021-11-30 34.55 34.55 32.10 33.20 2.1M
2021-11-29 34.10 34.78 33.32 34.68 1.5M
2021-11-26 34.25 34.64 33.27 33.69 1.5M
2021-11-24 30.21 34.06 29.60 33.67 1.9M
2021-11-23 31.99 32.63 30.55 30.92 3.8M
2021-11-22 37.00 37.18 31.53 32.10 5.9M
2021-11-19 38.00 38.78 36.10 37.07 3.2M
2021-11-18 35.48 38.74 34.00 38.03 4.6M
2021-11-17 39.45 39.94 34.16 34.90 12.5M
2021-11-16 46.00 47.65 45.05 47.00 2.1M
2021-11-15 46.95 47.38 45.03 46.25 1.4M
2021-11-12 45.65 47.00 45.31 46.58 1.4M
2021-11-11 46.00 47.38 45.02 45.02 0.9M
2021-11-10 47.92 48.29 45.00 45.56 2.2M
2021-11-09 50.27 51.18 47.41 48.52 1.4M
2021-11-08 48.00 50.82 48.00 50.19 0.7M
2021-11-05 48.29 48.78 47.48 47.75 1.2M
2021-11-04 50.42 50.64 48.00 48.33 1.2M
2021-11-03 50.42 50.69 48.48 50.18 0.6M
2021-11-02 50.12 50.95 49.12 50.43 0.8M
2021-11-01 49.00 50.33 48.50 50.11 1.3M
2021-10-29 49.01 50.42 48.34 48.51 1.2M
2021-10-28 49.49 50.10 47.62 49.95 1.9M
2021-10-27 50.88 51.31 48.11 49.95 2.6M
2021-10-26 49.26 51.00 48.50 50.50 2.5M
2021-10-25 48.12 50.00 48.10 48.83 1.9M
2021-10-22 50.62 50.83 47.00 47.50 5.3M
2021-10-21 52.00 52.42 50.43 50.83 5.9M
2021-10-20 55.00 55.24 52.27 52.71 2.8M
2021-10-19 55.65 56.40 53.75 54.61 4.1M
2021-10-18 61.45 61.82 59.22 60.59 1.2M
2021-10-15 60.99 62.10 59.64 61.29 1.6M
2021-10-14 56.50 60.44 56.50 60.00 1.9M
2021-10-13 53.91 56.21 53.20 56.00 1.3M
2021-10-12 50.54 54.79 49.66 53.64 1.8M
2021-10-11 55.45 55.49 50.32 50.52 1.5M
2021-10-08 58.00 58.00 55.45 55.93 0.8M
2021-10-07 59.29 60.10 56.43 57.48 1.1M
2021-10-06 54.50 59.22 53.24 58.58 1.7M
2021-10-05 52.93 55.60 51.74 55.29 1.1M
2021-10-04 55.26 55.45 51.40 52.00 1.3M
2021-10-01 55.34 56.42 53.15 55.38 1.3M
2021-09-30 57.05 57.49 54.23 54.56 1.7M
2021-09-29 59.47 60.41 56.25 56.68 1.3M
2021-09-28 62.74 63.61 58.15 58.38 2.2M
2021-09-27 67.00 67.01 63.25 64.67 1.8M
2021-09-24 66.10 67.88 64.51 66.51 1.4M
2021-09-23 63.49 67.61 62.66 66.48 3.0M
2021-09-22 62.48 63.63 60.31 62.61 1.4M
2021-09-21 61.66 64.27 60.05 62.50 1.9M
2021-09-20 61.88 63.59 58.11 60.31 2.2M
2021-09-17 64.89 66.96 64.30 65.15 2.4M
2021-09-16 65.28 65.95 62.63 64.38 0.9M
2021-09-15 64.28 65.14 62.19 64.88 1.1M
2021-09-14 61.16 65.24 60.72 64.07 1.9M
2021-09-13 63.13 63.90 60.03 60.97 1.3M
2021-09-10 65.40 66.25 62.52 62.72 1.8M
2021-09-09 63.20 65.65 62.20 64.80 1.7M
2021-09-08 64.20 65.22 60.79 63.49 1.3M
2021-09-07 68.55 69.70 62.00 62.93 1.8M
2021-09-03 69.70 72.36 67.46 67.97 1.8M
2021-09-02 69.90 72.74 67.42 68.54 2.0M
2021-09-01 65.12 73.43 65.12 68.92 4.2M
2021-08-31 63.11 65.56 62.85 64.00 1.6M
2021-08-30 65.04 66.83 61.33 62.31 2.0M
2021-08-27 64.51 69.22 63.50 67.33 1.2M
2021-08-26 66.01 67.00 62.04 63.12 0.8M
2021-08-25 69.00 69.85 64.51 65.41 1.4M
2021-08-24 65.39 70.18 61.89 69.00 1.3M
2021-08-23 67.88 69.45 63.63 65.01 1.5M
2021-08-20 66.37 67.85 61.45 66.94 2.3M
2021-08-19 59.94 68.71 59.88 62.43 9.6M
2021-08-18 47.03 53.49 46.99 49.28 1.4M
2021-08-17 48.00 49.09 46.20 48.51 1.5M
2021-08-16 50.47 50.88 46.01 47.84 0.6M
2021-08-13 51.91 52.00 49.24 50.21 0.6M
2021-08-12 50.50 51.88 49.13 51.50 0.6M
2021-08-11 48.88 50.49 47.72 50.34 0.3M
2021-08-10 50.00 50.92 47.07 48.68 0.4M
2021-08-09 45.36 50.44 44.97 49.69 0.8M
2021-08-06 47.43 47.74 44.30 45.40 0.8M
2021-08-05 43.00 48.40 42.42 47.47 0.7M
2021-08-04 44.15 45.00 42.50 42.60 1.1M
2021-08-03 46.16 46.75 43.53 44.25 0.7M
2021-08-02 45.59 46.77 43.77 45.64 0.7M
2021-07-30 45.39 46.38 44.60 45.14 0.4M
2021-07-29 48.00 48.50 45.61 45.68 0.7M
2021-07-28 50.12 50.73 47.70 47.99 0.4M
2021-07-27 52.50 53.16 46.26 49.67 0.5M
2021-07-26 52.30 54.63 51.77 52.48 0.6M
2021-07-23 52.30 54.00 50.62 52.03 0.6M
2021-07-22 46.50 52.40 46.50 51.78 0.5M
2021-07-21 47.48 49.99 45.52 46.16 0.6M
2021-07-20 44.00 48.50 42.87 47.29 0.5M
2021-07-19 44.25 45.41 42.63 43.52 0.4M
2021-07-16 49.61 49.90 44.67 45.69 1.0M
2021-07-15 51.62 51.62 47.39 48.95 1.0M
2021-07-14 52.17 57.00 51.56 52.03 1.1M
2021-07-13 51.78 52.37 51.19 52.02 0.3M
2021-07-12 49.61 51.80 49.61 51.39 0.3M
2021-07-09 47.96 52.02 47.49 49.69 0.5M
2021-07-08 48.55 48.90 46.82 47.25 0.5M
2021-07-07 49.56 50.55 47.83 50.00 0.5M
2021-07-06 53.00 53.42 46.01 48.19 1.0M
2021-07-02 52.10 53.37 51.12 52.99 0.8M
2021-07-01 52.00 52.92 51.24 52.07 1.2M
2021-06-30 53.76 54.00 51.99 52.53 0.8M
2021-06-29 51.93 56.19 50.39 52.50 1.1M
2021-06-28 49.60 51.81 48.75 51.49 1.6M
2021-06-25 46.61 49.15 46.61 47.79 1.1M
2021-06-24 46.03 49.90 45.51 45.57 2.0M
2021-06-23 40.50 45.98 40.50 45.07 0.9M
2021-06-22 39.17 41.60 38.99 40.50 0.6M
2021-06-21 39.42 43.10 35.82 38.59 1.1M
2021-06-18 33.76 40.02 33.59 37.58 1.9M
2021-06-17 32.93 34.88 32.87 34.45 1.0M
2021-06-16 30.97 34.16 30.50 33.00 0.7M
2021-06-15 31.21 31.21 30.37 31.15 0.2M
2021-06-14 30.75 31.55 29.57 31.30 0.2M
2021-06-11 32.12 32.34 30.70 31.00 0.3M
2021-06-10 31.67 32.12 30.62 32.04 0.3M
2021-06-09 32.30 32.91 31.49 31.51 0.4M
2021-06-08 33.45 33.91 30.60 32.17 1.2M
2021-06-07 34.96 34.97 31.20 34.13 2.0M
2021-06-04 30.63 38.78 30.54 34.52 3.5M
2021-06-03 31.00 33.50 29.61 32.39 15.5M