Skip to main content

Arco Platform Ltd Cl A (NQ: ARCE )

12.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 13.00 13.13 12.82 12.90 178,032 -0.11(-0.85%)
Feb 01, 2023 13.30 13.39 12.86 13.01 139,696 -0.23(-1.74%)
Jan 31, 2023 13.45 13.64 13.08 13.24 98,573 -0.26(-1.93%)
Jan 30, 2023 13.33 13.56 13.16 13.50 83,184 +0.08(+0.60%)
Jan 27, 2023 13.60 13.69 13.34 13.42 37,644 -0.18(-1.32%)
Jan 26, 2023 13.80 13.80 13.53 13.60 35,055 -0.01(-0.07%)
Jan 25, 2023 13.70 13.89 13.60 13.61 26,361 -0.16(-1.16%)
Jan 24, 2023 13.62 14.02 13.58 13.77 106,298 +0.07(+0.51%)
Jan 23, 2023 13.65 14.09 13.50 13.70 71,886 +0.08(+0.59%)
Jan 20, 2023 13.60 13.90 13.58 13.62 39,087 +0.02(+0.15%)
Jan 19, 2023 13.67 13.95 13.50 13.60 70,018 -0.09(-0.66%)
Jan 18, 2023 13.69 14.04 13.45 13.69 91,385 +0.24(+1.78%)
Jan 17, 2023 13.40 13.75 12.89 13.45 98,685 +0.18(+1.36%)
Jan 13, 2023 13.89 13.89 13.27 13.27 70,753 -0.60(-4.33%)
Jan 12, 2023 13.69 13.87 13.16 13.87 73,430 +0.43(+3.20%)
Jan 11, 2023 13.61 13.76 13.14 13.44 109,705 +0.00(+0.00%)
Jan 10, 2023 12.68 13.44 12.51 13.44 71,409 +0.94(+7.52%)
Jan 09, 2023 12.65 12.79 12.45 12.50 54,030 -0.15(-1.19%)
Jan 06, 2023 12.89 12.89 12.10 12.65 102,579 +0.15(+1.20%)
Jan 05, 2023 12.45 12.79 12.08 12.50 217,136 +0.15(+1.21%)
Jan 04, 2023 13.14 13.17 12.35 12.35 371,823 -0.79(-6.01%)
Jan 03, 2023 13.73 14.22 13.03 13.14 157,601 -0.36(-2.67%)
Dec 30, 2022 13.59 13.77 13.37 13.50 32,797 -0.20(-1.46%)
Dec 29, 2022 13.32 13.87 13.32 13.70 122,558 +0.43(+3.24%)
Dec 28, 2022 12.87 13.48 12.56 13.27 110,596 +0.26(+2.00%)
Dec 27, 2022 13.63 13.63 12.84 13.01 97,368 -0.47(-3.49%)
Dec 23, 2022 13.33 13.74 13.12 13.48 105,312 +0.17(+1.28%)
Dec 22, 2022 13.11 13.39 13.10 13.31 112,784 +0.10(+0.76%)
Dec 21, 2022 13.10 13.41 13.10 13.21 152,420 +0.10(+0.76%)
Dec 20, 2022 12.72 13.42 12.65 13.11 91,214 +0.36(+2.82%)
Dec 19, 2022 12.58 12.89 12.45 12.75 112,320 +0.03(+0.24%)
Dec 16, 2022 12.27 12.73 12.15 12.72 69,686 +0.40(+3.25%)
Dec 15, 2022 12.09 12.72 12.01 12.32 150,849 +0.08(+0.65%)
Dec 14, 2022 11.91 12.41 11.75 12.24 123,083 +0.14(+1.16%)
Dec 13, 2022 12.29 12.39 11.99 12.10 123,313 +0.15(+1.26%)
Dec 12, 2022 12.39 12.75 11.65 11.95 322,591 -0.60(-4.78%)
Dec 09, 2022 12.77 13.14 12.35 12.55 142,852 -0.36(-2.79%)
Dec 08, 2022 13.00 13.40 12.79 12.91 258,485 -0.17(-1.30%)
Dec 07, 2022 13.00 13.34 12.63 13.08 411,365 +0.08(+0.62%)
Dec 06, 2022 12.12 13.05 12.10 13.00 213,991 +0.78(+6.38%)
Dec 05, 2022 12.17 12.83 12.10 12.22 594,668 -0.19(-1.53%)
Dec 02, 2022 11.14 12.98 11.14 12.41 892,600 +1.04(+9.15%)
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.