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 (%)
May 28, 2021	26.22	29.25	26.05	29.06	581,531	+2.75(+10.45%)
May 27, 2021	24.93	26.84	24.82	26.31	277,386	+1.14(+4.53%)
May 26, 2021	23.67	25.27	23.67	25.17	444,709	+1.43(+6.02%)
May 25, 2021	23.50	26.03	23.30	23.74	406,171	+0.38(+1.63%)
May 24, 2021	23.79	24.84	23.19	23.36	146,739	-0.27(-1.14%)
May 21, 2021	24.50	24.90	23.56	23.63	352,893	-0.87(-3.55%)
May 20, 2021	23.73	24.65	23.60	24.50	150,947	+0.95(+4.03%)
May 19, 2021	24.64	24.92	23.26	23.55	229,542	-1.37(-5.50%)
May 18, 2021	24.90	25.50	24.83	24.92	173,582	+0.18(+0.73%)
May 17, 2021	24.19	25.15	23.59	24.74	294,366	+0.38(+1.56%)
May 14, 2021	25.32	25.57	23.73	24.36	254,921	-0.71(-2.83%)
May 13, 2021	25.83	25.98	24.63	25.07	181,732	-0.64(-2.49%)
May 12, 2021	26.55	27.11	25.28	25.71	304,235	-0.77(-2.91%)
May 11, 2021	25.96	27.01	25.00	26.48	266,873	-0.08(-0.30%)
May 10, 2021	27.05	27.31	26.28	26.56	252,250	-0.66(-2.42%)
May 07, 2021	26.81	27.48	26.77	27.22	203,682	+0.43(+1.61%)
May 06, 2021	26.27	27.30	24.93	26.79	613,432	+1.77(+7.07%)
May 05, 2021	24.42	25.28	23.29	25.02	1,603,260	+0.44(+1.79%)
May 04, 2021	25.04	25.62	24.01	24.58	431,659	-0.58(-2.31%)

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.