Premium
DLocal Ltd (DLO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.43407707911 | 14.79 | 15.51 | 13.895 | 2563769 | 14.78660513 | CS |
| 4 | 2.71 | 21.7845659164 | 12.44 | 15.51 | 11.945 | 3455951 | 13.58486039 | CS |
| 12 | 1.35 | 9.78260869565 | 13.8 | 15.51 | 10.64 | 2766111 | 12.80526119 | CS |
| 26 | 0.85 | 5.94405594406 | 14.3 | 15.51 | 10.64 | 2062375 | 12.82757413 | CS |
| 52 | 3.76 | 33.0114135206 | 11.39 | 16.78 | 9.81 | 2148197 | 13.38213163 | CS |
| 156 | 2.85 | 23.1707317073 | 12.3 | 24.2 | 6.7367 | 1693509 | 13.04597112 | CS |
| 260 | -34.46 | -69.461802056 | 49.61 | 73.43 | 6.7367 | 1775286 | 18.18420325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 15.19 | 0.62 | 4.26 | 14.65 | 15.275 | 14.65 | 2723284 |
| 1783636500 | 14.57 | 0.08 | 0.55 | 14.47 | 14.655 | 14.17 | 1801321 |
| 1783550100 | 14.49 | -0.39 | -2.62 | 14.67 | 14.75 | 13.895 | 3584810 |
| 1783463700 | 14.88 | -0.37 | -2.43 | 15.3 | 15.51 | 14.815 | 2169717 |
| 1783377300 | 15.25 | 0.37 | 2.49 | 14.79 | 15.39 | 14.47 | 2699227 |
| 1783031700 | 14.88 | 0.21 | 1.43 | 14.69 | 15.43 | 14.69 | 5941925 |
| 1782945300 | 14.67 | 1.68 | 12.89 | 13.63 | 14.88 | 13.56 | 11762107 |
| 1782858900 | 12.995 | 0.15 | 1.13 | 12.88 | 13 | 12.67 | 1989161 |
| 1782772500 | 12.85 | 0.16 | 1.26 | 12.56 | 13.35 | 12.545 | 3350423 |
| 1782513300 | 12.69 | 0.35 | 2.84 | 12.28 | 12.735 | 12.21 | 13823581 |
| 1782426900 | 12.34 | 0.06 | 0.49 | 12.4 | 12.71 | 12.115 | 1442340 |
| 1782340500 | 12.28 | 0.13 | 1.07 | 12.15 | 12.415 | 12.06 | 1453555 |
| 1782254100 | 12.15 | -0.06 | -0.49 | 12.1 | 12.24 | 11.945 | 1482851 |
| 1782167700 | 12.21 | -0.58 | -4.53 | 12.75 | 12.975 | 12.14 | 2181701 |
| 1781822100 | 12.79 | 0.05 | 0.39 | 12.83 | 12.925 | 12.6 | 1814556 |
| 1781735700 | 12.74 | 0.04 | 0.31 | 12.7 | 12.99 | 12.5001 | 1644974 |
| 1781649300 | 12.7 | 0.04 | 0.32 | 12.74 | 12.921 | 12.575 | 2015903 |
| 1781562900 | 12.66 | 0.41 | 3.35 | 12.5 | 12.765 | 12.45 | 1775053 |
| 1781303700 | 12.25 | -0.09 | -0.73 | 12.44 | 12.55 | 12.21 | 1274636 |
| 1781217300 | 12.34 | 0.56 | 4.75 | 11.78 | 12.39 | 11.71 | 1958378 |
| 1781130900 | 11.78 | -0.12 | -1.01 | 11.78 | 12.31 | 11.695 | 3439849 |
| 1781044500 | 11.9 | 0.41 | 3.57 | 11.49 | 11.965 | 11.46 | 2531313 |
| 1780958100 | 11.49 | 0.25 | 2.22 | 11.22 | 11.59 | 11.13 | 1768544 |
| 1780698900 | 11.24 | -0.53 | -4.50 | 11.75 | 11.8532 | 11.18 | 2795589 |
| 1780612500 | 11.77 | 0.37 | 3.25 | 11.37 | 11.83 | 11.37 | 2578041 |
| 1780526100 | 11.4 | -0.33 | -2.81 | 11.96 | 12 | 11.25 | 1899954 |
| 1780439700 | 11.73 | -0.29 | -2.41 | 11.81 | 11.985 | 11.69 | 2208017 |
| 1780353300 | 12.02 | 0.16 | 1.35 | 11.86 | 12.24 | 11.71 | 2564940 |
| 1780094100 | 11.86 | 0.19 | 1.63 | 11.8 | 11.94 | 11.67 | 1966622 |
| 1780007700 | 11.67 | 0.16 | 1.39 | 11.455 | 11.71 | 11.435 | 1818482 |
| 1779921300 | 11.51 | -0.22 | -1.88 | 11.5 | 11.99 | 11.45 | 2307287 |
| 1779834900 | 11.73 | -0.33 | -2.74 | 12.19 | 12.27 | 11.65 | 3510644 |
| 1779489300 | 12.06 | -0.18 | -1.47 | 12.18 | 12.3675 | 11.945 | 2796535 |
| 1779402900 | 12.24 | 0.32 | 2.68 | 11.91 | 12.315 | 11.75 | 2433084 |
| 1779316500 | 11.92 | 0.08 | 0.68 | 11.85 | 12.0968 | 11.6959 | 3521683 |
| 1779230100 | 11.84 | 0.32 | 2.78 | 11.45 | 12.06 | 11.44 | 4298023 |
| 1779143700 | 11.52 | 0.51 | 4.63 | 10.73 | 11.605 | 10.64 | 6609400 |
| 1778884500 | 11.01 | -1.65 | -13.03 | 11.9 | 12.2 | 10.975 | 8370653 |
| 1778798100 | 12.66 | 0.49 | 4.03 | 12.55 | 12.775 | 12.29 | 3326969 |
| 1778711700 | 12.17 | -0.52 | -4.10 | 12.7 | 12.74 | 11.96 | 3398086 |
| 1778625300 | 12.69 | -0.57 | -4.30 | 13.1 | 13.1583 | 12.65 | 2519251 |
| 1778538900 | 13.26 | -0.44 | -3.21 | 13.6 | 13.675 | 13.05 | 2354160 |
| 1778279700 | 13.7 | -0.05 | -0.36 | 13.73 | 13.78 | 13.21 | 1796416 |
| 1778193300 | 13.75 | -0.28 | -2.00 | 14.1 | 14.205 | 13.67 | 1113614 |
| 1778106900 | 14.03 | 0.33 | 2.41 | 13.82 | 14.49 | 13.75 | 2733436 |
| 1778020500 | 13.7 | 0 | 0.04 | 13.75 | 13.8051 | 13.31 | 1433829 |
| 1777934100 | 13.695 | -0.06 | -0.40 | 13.68 | 13.99 | 13.62 | 1092739 |
| 1777674900 | 13.75 | -0.13 | -0.94 | 13.83 | 14.1185 | 13.46 | 1652286 |
| 1777588500 | 13.88 | 0.48 | 3.58 | 13.36 | 13.91 | 13.2317 | 2425633 |
| 1777502100 | 13.4 | -0.2 | -1.47 | 13.55 | 13.66 | 13.26 | 984053 |
| 1777415700 | 13.6 | -0.19 | -1.38 | 13.77 | 13.93 | 13.43 | 1000800 |
| 1777329300 | 13.79 | 0.03 | 0.22 | 13.78 | 14 | 13.73 | 1470911 |
| 1777070100 | 13.76 | 0.45 | 3.38 | 13.38 | 13.79 | 13.21 | 1697386 |
| 1776983700 | 13.31 | -0.03 | -0.22 | 13.31 | 13.49 | 13 | 1522378 |
| 1776897300 | 13.34 | 0.04 | 0.30 | 13.38 | 13.51 | 13.13 | 1399282 |
| 1776810900 | 13.3 | -0.23 | -1.70 | 13.59 | 13.62 | 13.245 | 988730 |
| 1776724500 | 13.53 | -0.15 | -1.10 | 13.5 | 13.7 | 13.395 | 1357315 |
| 1776465300 | 13.68 | 0.17 | 1.26 | 13.8 | 13.85 | 13.635 | 1816876 |
| 1776378900 | 13.51 | -0.02 | -0.15 | 13.65 | 13.85 | 13.405 | 1731594 |
| 1776292500 | 13.53 | 0.02 | 0.15 | 13.65 | 13.67 | 13.38 | 1601109 |
| 1776206100 | 13.51 | -0.14 | -1.03 | 13.71 | 13.99 | 13.43 | 2027019 |
| 1776119700 | 13.65 | 0.53 | 4.04 | 13.1 | 13.7699 | 13.09 | 2329903 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
