Premium
DLocal Ltd (DLO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -5.3726169844 | 11.54 | 12.16 | 10.82 | 650000 | 11.54515674 | CS |
| 4 | -0.88 | -7.45762711864 | 11.8 | 13.67 | 10.82 | 1065284 | 11.64128539 | CS |
| 12 | 2.22 | 25.5172413793 | 8.7 | 13.67 | 8.15 | 1312256 | 10.57333309 | CS |
| 26 | 2.81 | 34.6485819975 | 8.11 | 13.67 | 6.5749 | 1396370 | 9.21090573 | CS |
| 52 | -6.73 | -38.1303116147 | 17.65 | 18.27 | 6.5749 | 1561160 | 10.59044187 | CS |
| 156 | -20.64 | -65.3992395437 | 31.56 | 36.88 | 6.5749 | 1766774 | 15.94027352 | CS |
| 260 | -20.08 | -64.7741935484 | 31 | 73.43 | 6.5749 | 1746261 | 20.92593439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 11.235 | -0.2 | -1.71 | 11.32 | 11.35 | 11.09 | 593159 |
| 1736379300 | 11.43 | -0.21 | -1.80 | 11.5 | 11.5729 | 11.405 | 545901 |
| 1736292900 | 11.64 | -0.12 | -1.02 | 11.82 | 11.89 | 11.5401 | 558639 |
| 1736206500 | 11.76 | 0.29 | 2.53 | 11.54 | 12.16 | 11.54 | 902301 |
| 1735947300 | 11.47 | -0.21 | -1.80 | 11.7 | 11.71 | 11.42 | 676797 |
| 1735860900 | 11.68 | 0.42 | 3.73 | 11.36 | 11.83 | 11.17 | 855993 |
| 1735688100 | 11.26 | 0.05 | 0.45 | 11.22 | 11.29 | 11.1 | 429170 |
| 1735601700 | 11.21 | -0.29 | -2.52 | 11.4 | 11.46 | 11.18 | 909428 |
| 1735342500 | 11.5 | -0.13 | -1.12 | 11.55 | 11.59 | 11.39 | 414174 |
| 1735256100 | 11.63 | 0.02 | 0.17 | 11.56 | 11.73 | 11.53 | 549559 |
| 1735077840 | 11.61 | 0.01 | 0.09 | 11.59 | 11.8094 | 11.59 | 384114 |
| 1734996900 | 11.6 | 0.11 | 0.96 | 11.49 | 11.69 | 11.41 | 693502 |
| 1734737700 | 11.49 | 0.1 | 0.88 | 11.1 | 11.5101 | 11.0816 | 1174794 |
| 1734651300 | 11.39 | -0.39 | -3.31 | 11.85 | 11.965 | 11.11 | 1493980 |
| 1734564900 | 11.78 | -0.25 | -2.08 | 12.05 | 13.67 | 11.725 | 5336787 |
| 1734478500 | 12.03 | 0.22 | 1.86 | 11.75 | 12.16 | 11.67 | 1679879 |
| 1734392100 | 11.81 | 0.08 | 0.68 | 11.8 | 12.04 | 11.67 | 911645 |
| 1734132900 | 11.73 | 0.04 | 0.34 | 11.65 | 11.76 | 11.425 | 844938 |
| 1734046500 | 11.69 | 0.03 | 0.26 | 11.75 | 11.84 | 11.541 | 436784 |
| 1733960100 | 11.66 | -0.16 | -1.35 | 11.83 | 11.8612 | 11.505 | 523216 |
| 1733873700 | 11.82 | 0.08 | 0.68 | 11.67 | 11.83 | 11.43 | 684176 |
| 1733787300 | 11.74 | -0.13 | -1.10 | 11.98 | 12.08 | 11.6108 | 1238722 |
| 1733528100 | 11.87 | 0.61 | 5.46 | 11.4 | 11.95 | 11.39 | 1087896 |
| 1733441700 | 11.255 | 0.17 | 1.49 | 11.15 | 11.34 | 11.07 | 639279 |
| 1733355300 | 11.09 | -0.27 | -2.33 | 11.42 | 11.48 | 10.81 | 991439 |
| 1733268900 | 11.355 | -0.26 | -2.20 | 11.54 | 11.59 | 11.24 | 1354885 |
| 1733182500 | 11.61 | 0.17 | 1.49 | 11.9 | 11.9 | 11.43 | 1526537 |
| 1732917840 | 11.44 | 0.04 | 0.35 | 11.4 | 11.57 | 11.292 | 782834 |
| 1732750500 | 11.4 | 0.13 | 1.15 | 11.32 | 11.6 | 11.24 | 1272207 |
| 1732664100 | 11.27 | -0.08 | -0.70 | 11.4 | 11.42 | 11 | 1222079 |
| 1732577700 | 11.35 | 0.4 | 3.65 | 11.1 | 11.4 | 11.098 | 2033523 |
| 1732318500 | 10.95 | 0.21 | 1.96 | 10.7 | 11.08 | 10.67 | 1820153 |
| 1732232100 | 10.74 | 0.1 | 0.94 | 10.63 | 10.92 | 10.52 | 1852455 |
| 1732145700 | 10.64 | -0.16 | -1.48 | 10.8 | 11.045 | 10.6 | 1445378 |
| 1732059300 | 10.8 | 0.23 | 2.18 | 10.57 | 11.07 | 10.39 | 2170209 |
| 1731972900 | 10.57 | 0.68 | 6.88 | 9.85 | 10.605 | 9.8201 | 2055034 |
| 1731713700 | 9.89 | -0.31 | -3.04 | 10.2 | 10.35 | 9.6 | 2337787 |
| 1731627300 | 10.2 | 1.16 | 12.83 | 10.8 | 11.78 | 9.985 | 11469366 |
| 1731540900 | 9.0399999 | -0.31 | -3.32 | 9.45 | 9.73 | 9.022 | 2995784 |
| 1731454500 | 9.35 | 0.7 | 8.09 | 8.52 | 9.47 | 8.45 | 2909014 |
| 1731368100 | 8.65 | 0.25 | 2.98 | 8.42 | 8.65 | 8.3699999 | 854685 |
| 1731108900 | 8.4 | 0.01 | 0.12 | 8.39 | 8.475 | 8.32 | 859883 |
| 1731022500 | 8.39 | -0.25 | -2.89 | 8.68 | 8.7 | 8.355 | 595983 |
| 1730936100 | 8.64 | 0.31 | 3.72 | 8.49 | 8.6649999 | 8.38 | 923420 |
| 1730849700 | 8.33 | 0.1 | 1.22 | 8.23 | 8.34 | 8.15 | 601867 |
| 1730763300 | 8.23 | -0.17 | -2.02 | 8.4 | 8.53 | 8.205 | 504435 |
| 1730500500 | 8.4 | -0.35 | -4.00 | 8.82 | 8.845 | 8.4 | 678585 |
| 1730414100 | 8.75 | -0.11 | -1.24 | 8.81 | 8.88 | 8.695 | 419689 |
| 1730327700 | 8.86 | 0.17 | 1.96 | 8.7 | 8.955 | 8.65 | 538255 |
| 1730241300 | 8.69 | -0.4 | -4.40 | 9.06 | 9.06 | 8.65 | 573419 |
| 1730154900 | 9.09 | 0.26 | 2.94 | 8.94 | 9.09 | 8.845 | 503441 |
| 1729895700 | 8.83 | 0.08 | 0.91 | 8.75 | 8.91 | 8.71 | 437622 |
| 1729809300 | 8.75 | -0.07 | -0.79 | 8.86 | 8.91 | 8.695 | 510997 |
| 1729722900 | 8.82 | -0.31 | -3.40 | 9.07 | 9.09 | 8.74 | 618591 |
| 1729636500 | 9.13 | 0.3 | 3.40 | 8.88 | 9.1649999 | 8.72 | 963659 |
| 1729550100 | 8.83 | 0.11 | 1.26 | 8.7 | 8.8699999 | 8.453 | 1590381 |
| 1729290900 | 8.72 | -0.28 | -3.11 | 9.14 | 9.17 | 8.685 | 984288 |
| 1729204500 | 9 | -0.27 | -2.91 | 9.28 | 9.31 | 8.785 | 1073265 |
| 1729118100 | 9.27 | 0.38 | 4.27 | 8.99 | 9.33 | 8.93 | 1341696 |
| 1729031700 | 8.89 | -0.03 | -0.34 | 8.86 | 9.005 | 8.655 | 945450 |
| 1728945300 | 8.92 | -0.37 | -3.98 | 9.2899999 | 9.3699999 | 8.645 | 3358032 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
