Dlocal Ltd（DLO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	15.19	15.30	14.41	14.67	-2.85%	2,289,655
2026-10-15	14.47	15.14	14.39	15.10	+2.79%	1,732,368
2026-10-14	14.82	14.93	14.37	14.69	-2.20%	2,416,274
2026-10-13	15.32	15.32	14.85	15.02	-1.05%	1,821,588
2026-10-12	15.26	15.40	15.17	15.18	-0.33%	1,753,768
2026-10-09	15.06	15.35	15.06	15.23	+1.53%	1,915,087
2026-10-08	14.64	15.16	14.64	15.00	+1.56%	1,853,420
2026-10-07	14.42	14.84	14.42	14.77	+1.65%	1,765,546
2026-10-06	14.51	14.72	14.39	14.53	+0.07%	1,496,745
2026-10-05	14.85	15.09	14.45	14.52	+5.64%	2,571,612
2026-10-02	13.94	13.94	13.52	13.74	+0.11%	1,211,846
2026-10-01	13.85	13.97	13.63	13.73	-0.22%	947,464
2026-09-30	13.76	13.89	13.65	13.76	+0.51%	1,435,023
2026-09-29	13.82	13.87	13.59	13.69	-0.94%	1,804,295
2026-09-28	13.91	14.07	13.78	13.82	-1.85%	2,611,828
2026-09-25	13.97	14.18	13.84	14.08	+1.44%	980,083
2026-09-24	14.06	14.14	13.73	13.88	-1.28%	1,449,057
2026-09-23	14.26	14.39	14.04	14.06	-1.40%	1,433,089
2026-09-22	14.50	14.52	14.01	14.26	-0.35%	2,871,374
2026-09-21	14.34	14.51	14.29	14.31	+0.70%	1,151,938
2026-09-18	14.29	14.39	14.15	14.21	-1.04%	1,532,037
2026-09-17	14.50	14.54	14.16	14.36	+0.42%	1,728,627
2026-09-16	14.52	14.52	14.16	14.30	-1.04%	1,216,837
2026-09-15	14.82	14.86	14.39	14.45	-2.63%	1,343,647
2026-09-14	14.89	15.04	14.75	14.84	-0.13%	1,304,898
2026-09-11	15.12	15.16	14.78	14.86	-0.40%	1,249,298
2026-09-10	14.52	15.10	14.37	14.92	+1.74%	1,513,237
2026-09-09	14.87	14.89	14.63	14.66	-1.91%	1,398,056
2026-09-08	15.51	15.51	14.89	14.95	-3.67%	2,002,345
2026-09-04	15.63	15.65	15.35	15.52	-1.65%	1,445,896
2026-09-03	15.70	16.15	15.68	15.78	+1.35%	2,672,055
2026-09-02	14.82	15.59	14.80	15.57	+4.99%	2,882,738
2026-09-01	14.61	14.97	14.54	14.83	+0.00%	1,550,002
2026-08-31	14.99	15.12	14.80	14.83	-1.33%	1,750,961
2026-08-28	15.19	15.35	14.94	15.03	-0.73%	1,883,744
2026-08-27	15.33	15.54	14.98	15.14	-1.43%	1,857,846
2026-08-26	15.60	15.76	15.30	15.36	-1.09%	2,021,805
2026-08-25	15.16	15.57	15.08	15.53	+2.71%	2,696,721
2026-08-24	15.09	15.39	14.90	15.12	-0.33%	2,013,119
2026-08-21	14.56	15.20	14.51	15.17	+5.79%	4,467,085
2026-08-20	14.30	14.43	14.13	14.34	+0.28%	2,689,942
2026-08-19	13.64	14.32	13.64	14.30	+4.84%	7,035,433
2026-08-18	13.75	13.85	13.58	13.64	-1.94%	3,616,251
2026-08-17	14.23	14.50	13.87	13.91	-1.83%	2,691,076
2026-08-14	15.28	15.30	13.99	14.17	-4.00%	5,074,192
2026-08-13	14.46	14.88	14.35	14.76	+3.36%	3,851,973
2026-08-12	14.15	14.33	13.81	14.28	+1.20%	1,977,628
2026-08-11	14.41	14.50	13.84	14.11	-1.81%	1,741,037
2026-08-10	14.31	14.52	14.22	14.37	-0.24%	906,357
2026-08-07	14.87	14.91	14.22	14.40	-2.47%	1,243,487
2026-08-06	14.97	15.16	14.63	14.77	-2.83%	1,187,154
2026-08-05	15.50	15.65	15.11	15.20	-0.65%	2,375,125
2026-08-04	15.42	15.51	15.23	15.30	-0.07%	1,212,037
2026-08-03	15.27	15.46	15.16	15.31	+1.53%	1,846,077
2026-07-31	15.05	15.44	14.96	15.08	+0.73%	1,467,934
2026-07-30	14.60	15.00	14.50	14.97	+2.60%	1,248,170
2026-07-29	14.70	15.00	14.37	14.59	-1.95%	2,174,786
2026-07-28	14.89	15.11	14.70	14.88	-0.53%	1,455,767
2026-07-27	14.72	15.11	14.68	14.96	+3.24%	2,950,923
2026-07-24	14.33	14.68	14.07	14.49	+2.91%	1,556,992
2026-07-23	14.05	14.36	13.90	14.08	-1.26%	1,608,282
2026-07-22	14.73	14.80	14.12	14.26	-3.45%	1,856,555
2026-07-21	14.74	14.95	14.52	14.77	+0.41%	2,016,570
2026-07-20	14.41	14.82	14.26	14.71	+1.59%	1,619,188
2026-07-17	14.11	14.57	13.83	14.48	-0.75%	1,949,181
2026-07-16	14.84	14.85	14.51	14.59	-2.08%	1,390,034
2026-07-15	14.83	15.09	14.71	14.90	+0.40%	1,249,400
2026-07-14	14.90	15.14	14.71	14.84	-0.54%	976,674
2026-07-13	15.22	15.37	14.75	14.92	-1.78%	1,466,484
2026-07-10	14.69	15.28	14.69	15.19	+4.26%	2,732,844
2026-07-09	14.47	14.65	14.17	14.57	+0.55%	1,801,514
2026-07-08	14.67	14.75	13.89	14.49	-2.62%	3,584,734
2026-07-07	15.30	15.51	14.81	14.88	-2.43%	2,170,471
2026-07-06	14.79	15.39	14.47	15.25	+2.49%	2,701,213
2026-07-02	14.69	15.43	14.69	14.88	+1.43%	5,944,236
2026-07-01	13.61	14.88	13.56	14.67	+12.89%	11,763,820
2026-06-30	12.88	13.00	12.67	12.99	+1.13%	1,989,369
2026-06-29	12.56	13.35	12.54	12.85	+1.26%	3,351,144
2026-06-26	12.28	12.73	12.21	12.69	+2.84%	13,823,830
2026-06-25	12.40	12.71	12.12	12.34	+0.49%	1,442,804
2026-06-24	12.15	12.41	12.06	12.28	+1.07%	1,454,309
2026-06-23	12.10	12.24	11.95	12.15	-0.49%	1,483,293
2026-06-22	12.78	12.97	12.14	12.21	-4.53%	2,181,876
2026-06-18	12.83	12.93	12.60	12.79	+0.39%	1,815,555
2026-06-17	12.70	12.99	12.50	12.74	+0.31%	1,647,002
2026-06-16	12.74	12.92	12.57	12.70	+0.32%	2,015,838
2026-06-15	12.50	12.77	12.45	12.66	+3.35%	1,775,633
2026-06-12	12.44	12.55	12.21	12.25	-0.73%	1,274,900
2026-06-11	11.78	12.39	11.71	12.34	+4.75%	1,958,350
2026-06-10	11.77	12.31	11.70	11.78	-1.01%	3,441,436
2026-06-09	11.49	11.96	11.46	11.90	+3.57%	2,532,563
2026-06-08	11.22	11.59	11.13	11.49	+2.22%	1,770,014
2026-06-05	11.75	11.85	11.18	11.24	-4.50%	2,802,000
2026-06-04	11.37	11.83	11.37	11.77	+3.25%	2,619,641
2026-06-03	11.96	12.00	11.25	11.40	-2.81%	1,902,176
2026-06-02	11.81	11.98	11.69	11.73	-2.41%	2,209,575
2026-06-01	11.86	12.24	11.71	12.02	+1.35%	2,566,194
2026-05-29	11.80	11.94	11.67	11.86	+1.63%	1,968,224
2026-05-28	11.45	11.71	11.44	11.67	+1.39%	1,825,769
2026-05-27	11.50	11.99	11.45	11.51	-1.88%	2,309,491
2026-05-26	12.19	12.27	11.65	11.73	-2.74%	3,512,349
2026-05-22	12.18	12.37	11.95	12.06	-1.47%	2,796,400
2026-05-21	11.91	12.31	11.75	12.24	+2.68%	2,432,900
2026-05-20	11.85	12.10	11.70	11.92	+0.68%	3,522,100
2026-05-19	11.44	12.06	11.44	11.84	+2.78%	4,297,900
2026-05-18	10.73	11.61	10.64	11.52	+4.63%	6,610,400
2026-05-15	11.90	12.20	10.97	11.01	-13.03%	8,401,000
2026-05-14	12.48	12.78	12.29	12.66	+4.03%	3,355,500
2026-05-13	12.69	12.74	11.96	12.17	-4.10%	3,402,900
2026-05-12	13.10	13.16	12.65	12.69	-4.30%	2,522,400
2026-05-11	13.60	13.68	13.05	13.26	-3.21%	2,354,700
2026-05-08	13.73	13.78	13.21	13.70	-0.36%	1,801,500
2026-05-07	14.10	14.21	13.67	13.75	-2.00%	1,114,900
2026-05-06	13.82	14.49	13.75	14.03	+2.41%	2,736,400
2026-05-05	13.75	13.80	13.31	13.70	+0.04%	1,434,400
2026-05-04	13.68	13.99	13.62	13.70	-0.40%	1,095,600
2026-05-01	13.89	14.12	13.46	13.75	-0.94%	1,652,200
2026-04-30	13.36	13.91	13.23	13.88	+3.58%	2,425,900
2026-04-29	13.55	13.66	13.26	13.40	-1.47%	984,000
2026-04-28	13.77	13.93	13.43	13.60	-1.38%	1,000,700
2026-04-27	13.78	14.00	13.73	13.79	+0.22%	1,470,800
2026-04-24	13.38	13.79	13.21	13.76	+3.38%	1,697,200
2026-04-23	13.31	13.49	13.00	13.31	-0.22%	1,522,300
2026-04-22	13.38	13.51	13.13	13.34	+0.30%	1,404,400
2026-04-21	13.59	13.62	13.24	13.30	-1.70%	990,700
2026-04-20	13.50	13.72	13.39	13.53	-1.10%	1,357,600
2026-04-17	13.80	13.85	13.63	13.68	+1.26%	1,818,100
2026-04-16	13.65	13.85	13.40	13.51	-0.15%	1,731,500
2026-04-15	13.65	13.72	13.38	13.53	+0.15%	1,617,600
2026-04-14	13.71	13.99	13.43	13.51	-1.03%	2,029,900
2026-04-13	13.10	13.77	13.06	13.65	+4.04%	2,330,800
2026-04-10	13.01	13.25	12.95	13.12	+1.16%	1,609,800
2026-04-09	12.69	13.15	12.49	12.97	+1.33%	1,159,600
2026-04-08	13.37	13.52	12.71	12.80	+0.47%	1,399,000
2026-04-07	12.60	12.92	12.48	12.74	-0.08%	1,376,400
2026-04-06	12.85	13.01	12.53	12.75	-0.86%	1,392,000
2026-04-02	12.06	13.03	11.99	12.86	+3.38%	2,068,400
2026-04-01	13.10	13.15	12.25	12.44	-4.09%	2,440,500
2026-03-31	12.81	13.20	12.46	12.97	+4.60%	4,573,400
2026-03-30	12.27	12.66	12.27	12.40	+1.06%	1,194,700
2026-03-27	12.07	12.40	11.95	12.27	-0.73%	1,490,900
2026-03-26	13.00	13.06	12.34	12.36	-5.07%	1,741,800
2026-03-25	13.13	13.50	12.82	13.02	+0.77%	2,168,900
2026-03-24	12.56	13.02	12.50	12.92	+1.57%	1,981,200
2026-03-23	12.39	12.96	12.39	12.72	+4.78%	1,949,800
2026-03-20	12.54	12.58	12.07	12.14	-3.11%	1,794,600
2026-03-19	12.44	13.37	12.37	12.53	+9.43%	6,521,000
2026-03-18	11.50	11.88	11.30	11.45	-2.39%	2,515,900
2026-03-17	11.49	11.94	11.47	11.73	+3.17%	1,123,900
2026-03-16	11.54	11.81	11.16	11.37	+0.26%	1,051,000
2026-03-13	11.55	11.73	11.25	11.34	-1.82%	720,500
2026-03-12	11.72	11.94	11.49	11.55	-3.83%	1,049,500
2026-03-11	11.97	12.17	11.76	12.01	+0.25%	758,900
2026-03-10	11.54	12.11	11.51	11.98	+3.28%	1,161,600
2026-03-09	11.43	11.64	11.22	11.60	-0.09%	678,000
2026-03-06	11.54	11.72	11.34	11.61	-1.78%	803,000
2026-03-05	12.07	12.26	11.64	11.82	-2.88%	1,178,000
2026-03-04	12.10	12.27	11.91	12.17	+1.93%	881,300
2026-03-03	12.04	12.15	11.62	11.94	-4.78%	1,747,800
2026-03-02	11.86	12.56	11.71	12.54	+2.45%	898,900
2026-02-27	12.50	12.59	12.18	12.24	-3.77%	1,269,600
2026-02-26	12.56	12.75	12.48	12.72	+1.11%	538,300
2026-02-25	12.47	12.84	12.36	12.58	+1.45%	725,200
2026-02-24	12.41	12.48	12.20	12.40	-0.08%	796,900
2026-02-23	13.28	13.29	12.32	12.41	-7.32%	962,200
2026-02-20	12.88	13.49	12.77	13.39	+3.24%	1,121,900
2026-02-19	12.45	13.02	12.25	12.97	+4.01%	1,237,000
2026-02-18	12.00	12.60	11.95	12.47	+5.23%	1,049,100
2026-02-17	11.90	12.04	11.68	11.85	-1.00%	930,100
2026-02-13	12.01	12.28	11.84	11.97	-0.99%	1,463,900
2026-02-12	12.74	12.95	11.87	12.09	-5.69%	2,038,100
2026-02-11	13.12	13.21	12.60	12.82	-2.14%	1,007,900
2026-02-10	13.15	13.47	13.01	13.10	-0.68%	918,800
2026-02-09	13.14	13.45	13.05	13.19	+0.08%	1,060,900
2026-02-06	12.96	13.36	12.84	13.18	+2.81%	1,081,200
2026-02-05	12.76	13.06	12.41	12.82	-0.85%	1,742,200
2026-02-04	13.14	13.19	12.50	12.93	-2.05%	2,177,200
2026-02-03	13.66	13.67	12.77	13.20	-4.49%	2,546,700
2026-02-02	13.36	13.96	13.31	13.82	+2.67%	1,618,400
2026-01-30	13.95	14.17	13.37	13.46	-4.13%	1,368,000
2026-01-29	14.49	14.72	13.89	14.04	-2.90%	820,200
2026-01-28	14.59	14.72	14.29	14.46	-0.55%	712,200
2026-01-27	14.82	14.84	14.44	14.54	-1.29%	499,800
2026-01-26	14.38	14.84	14.29	14.73	+2.36%	1,107,900
2026-01-23	13.87	14.54	13.68	14.39	+3.30%	1,255,600
2026-01-22	13.71	14.19	13.65	13.93	+3.11%	2,016,400
2026-01-21	13.56	13.90	13.27	13.51	+0.07%	1,090,500
2026-01-20	13.77	13.86	13.45	13.50	-3.91%	1,218,800
2026-01-16	14.59	14.65	13.91	14.05	-3.70%	1,243,300
2026-01-15	14.32	14.88	14.22	14.59	+2.60%	1,160,200
2026-01-14	14.25	14.25	13.95	14.22	-0.91%	907,100
2026-01-13	14.53	14.61	14.15	14.35	-1.17%	965,500
2026-01-12	14.30	14.60	14.07	14.52	+1.33%	890,300
2026-01-09	14.65	14.79	14.30	14.33	-1.78%	747,100
2026-01-08	14.92	15.10	14.58	14.59	-2.60%	1,156,000
2026-01-07	15.20	15.29	14.52	14.98	-1.06%	1,469,500
2026-01-06	14.77	15.55	14.73	15.14	+2.51%	1,917,400
2026-01-05	14.16	14.96	14.14	14.77	+4.98%	1,500,500
2026-01-02	14.27	14.43	13.96	14.07	-0.50%	1,023,500
2025-12-31	14.30	14.37	14.09	14.14	-1.19%	1,234,700
2025-12-30	14.22	14.45	14.16	14.31	+0.63%	1,008,100
2025-12-29	14.00	14.26	13.96	14.22	+0.78%	789,200
2025-12-26	14.15	14.24	14.02	14.11	-0.28%	1,091,600
2025-12-24	14.29	14.33	14.09	14.15	-0.84%	290,300
2025-12-23	14.28	14.42	14.23	14.27	-0.63%	564,700
2025-12-22	14.33	14.48	14.30	14.36	+0.84%	797,000
2025-12-19	14.22	14.42	14.15	14.24	+1.14%	1,482,600
2025-12-18	14.14	14.53	14.02	14.08	+0.57%	1,021,800
2025-12-17	14.39	14.68	13.95	14.00	-0.78%	1,443,400
2025-12-16	13.68	14.15	13.55	14.11	+2.54%	1,020,800
2025-12-15	14.22	14.23	13.72	13.76	-2.62%	828,700
2025-12-12	14.36	14.39	13.99	14.13	-1.40%	1,858,200
2025-12-11	14.29	14.46	14.04	14.33	+2.43%	1,774,800
2025-12-10	13.66	14.05	13.58	13.99	+1.60%	652,800
2025-12-09	13.46	14.20	13.40	13.77	+2.30%	907,100
2025-12-08	13.31	13.56	13.29	13.46	+1.28%	1,292,500
2025-12-05	13.47	13.89	13.26	13.29	-1.34%	1,617,600
2025-12-04	13.20	13.48	13.08	13.47	+2.05%	891,200
2025-12-03	13.13	13.33	13.11	13.20	+0.46%	738,800
2025-12-02	13.15	13.48	13.13	13.14	+0.61%	857,400
2025-12-01	13.24	13.50	13.03	13.06	-2.83%	1,117,600
2025-11-28	13.16	13.60	13.11	13.44	+2.99%	973,800
2025-11-26	12.98	13.19	12.90	13.05	+0.93%	1,930,200
2025-11-25	12.94	13.09	12.74	12.93	+0.23%	1,708,600
2025-11-24	12.72	13.02	12.65	12.90	+2.06%	1,869,000
2025-11-21	12.35	12.75	12.16	12.64	+2.60%	2,449,400
2025-11-20	13.06	13.14	12.30	12.32	-3.07%	3,354,900
2025-11-19	12.78	13.04	12.60	12.71	+0.32%	2,356,600
2025-11-18	12.50	12.76	12.22	12.67	-0.39%	2,720,900
2025-11-17	13.60	13.95	12.46	12.72	-7.02%	4,089,100
2025-11-14	13.30	14.15	13.30	13.68	-1.23%	3,826,300
2025-11-13	13.43	13.90	13.30	13.85	-6.80%	9,349,700
2025-11-12	14.50	15.19	14.50	14.86	+2.34%	7,294,300
2025-11-11	14.28	14.92	13.98	14.52	+2.54%	3,360,800
2025-11-10	13.87	14.43	13.82	14.16	+4.19%	1,827,800
2025-11-07	13.34	13.71	13.06	13.59	-0.07%	2,326,600
2025-11-06	14.05	14.06	13.12	13.60	-4.02%	2,089,300
2025-11-05	14.08	14.22	13.78	14.17	+0.64%	1,395,300
2025-11-04	13.90	14.31	13.75	14.08	-2.29%	1,329,800
2025-11-03	14.82	14.82	14.14	14.41	-1.64%	1,511,900
2025-10-31	14.99	15.22	14.56	14.65	-2.07%	1,961,300
2025-10-30	15.28	15.38	14.93	14.96	-2.92%	1,559,600
2025-10-29	15.36	15.56	14.84	15.41	-0.64%	1,461,100
2025-10-28	15.40	15.78	15.15	15.51	+0.85%	1,820,900
2025-10-27	15.72	15.88	15.27	15.38	+1.65%	1,446,500
2025-10-24	15.65	15.75	15.12	15.13	-0.46%	1,548,600
2025-10-23	15.10	15.37	14.91	15.20	+1.13%	1,670,900
2025-10-22	15.16	15.25	14.46	15.03	-1.89%	2,178,000
2025-10-21	15.08	15.77	14.82	15.32	+1.79%	1,601,700
2025-10-20	15.13	15.43	15.04	15.05	-0.40%	1,311,500

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+20.66%）。最弱月份：2月（-18.94%）。基於2年每日數據（2025–2026）。

1月+4.34%
2月-18.94%
3月-5.60%
4月+7.18%
5月+4.14%
6月+7.35%
7月-2.76%
8月+20.66%
9月-3.25%
10月+4.20%
11月-6.73%
12月+8.27%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Dlocal Ltd（DLO）最新收盤價是多少？

2026-10-16 收於 14.67，來自Closelook數據湖的每日價格紀錄。

DLO 的52週最高價和最低價是多少？

過去52週最高 16.78、最低 10.64（截至 2026-10-16）。

Dlocal Ltd 歷史上最強和最弱的月份是哪個？

歷史上，DLO 最強的日曆月份是8月（平均 +20.66%），最弱的是2月（平均 -18.94%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。