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 (%)
Jan 31, 2022	22.39			21.15	332,008	+1.21(+6.07%)
Jan 28, 2022	20.61	20.86	19.63	19.94	155,704	-0.74(-3.58%)
Jan 27, 2022	20.41	21.35	20.00	20.68	186,532	+0.18(+0.88%)
Jan 26, 2022	20.02	21.06	20.02	20.50	264,774	+0.72(+3.64%)
Jan 25, 2022	19.40	20.09	19.02	19.78	136,939	+0.13(+0.66%)
Jan 24, 2022	19.00	19.66	18.12	19.65	251,420	+0.21(+1.08%)
Jan 21, 2022	18.65	19.69	18.65	19.44	419,172	+0.26(+1.36%)
Jan 20, 2022	20.02	20.24	19.08	19.18	1,793,183	-0.33(-1.69%)
Jan 19, 2022	19.10	19.89	18.84	19.51	114,288	+0.57(+3.01%)
Jan 18, 2022	18.75	19.23	18.57	18.94	113,167	-0.22(-1.15%)
Jan 14, 2022				19.16	0	-0.74(-3.72%)
Jan 13, 2022	19.83	20.38	19.11	19.90	554,860	-0.16(-0.80%)
Jan 12, 2022	20.72	20.97	19.87	20.06	178,695	-0.65(-3.14%)
Jan 11, 2022	20.32	21.21	20.30	20.71	127,144	+0.16(+0.78%)
Jan 10, 2022	18.08	20.55	18.00	20.55	450,168	+1.89(+10.13%)
Jan 07, 2022	19.75	20.02	18.55	18.66	987,812	-1.13(-5.71%)
Jan 06, 2022	19.26	20.54	19.26	19.79	336,240	+0.13(+0.66%)
Jan 05, 2022	20.67	21.50	19.44	19.66	204,179	-1.29(-6.16%)
Jan 04, 2022	21.61	22.34	20.77	20.95	111,253	-0.63(-2.92%)

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.