Indicators

Arco Platform Ltd Cl A (NQ: ARCE )

13.98 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	53.19	53.95	49.96	51.11	215,800	-2.39(-4.47%)
Feb 27, 2020	54.24	54.45	52.12	53.50	112,797	-1.68(-3.04%)
Feb 26, 2020	55.69	57.99	54.45	55.18	225,188	-0.08(-0.14%)
Feb 25, 2020	55.89	56.80	55.00	55.26	88,424	-0.58(-1.04%)
Feb 24, 2020	58.00	58.49	55.07	55.84	157,077	-3.31(-5.60%)
Feb 21, 2020	57.54	59.49	57.42	59.15	79,300	+1.79(+3.12%)
Feb 20, 2020	56.51	58.31	56.34	57.36	99,991	+0.81(+1.43%)
Feb 19, 2020	57.15	57.69	56.55	56.55	113,759	-0.19(-0.33%)
Feb 18, 2020	57.18	58.11	56.34	56.74	156,093	-0.57(-0.99%)
Feb 14, 2020	53.43	57.33	53.43	57.31	86,200	+4.14(+7.79%)
Feb 13, 2020	50.81	54.57	49.80	53.17	96,822	+1.97(+3.85%)
Feb 12, 2020	50.16	51.37	49.93	51.20	140,260	+1.16(+2.32%)
Feb 11, 2020	50.10	50.41	49.44	50.04	139,055	-0.21(-0.42%)
Feb 10, 2020	52.91	53.38	49.87	50.25	123,362	-2.82(-5.31%)
Feb 07, 2020	54.50	54.78	52.87	53.07	241,000	-1.43(-2.62%)
Feb 06, 2020	52.69	54.91	52.40	54.50	275,062	+2.30(+4.41%)
Feb 05, 2020	52.71	52.75	51.56	52.20	108,977	-0.20(-0.38%)
Feb 04, 2020	53.05	53.05	52.17	52.40	61,223	-0.14(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.