Skip to main content

Arco Platform Ltd Cl A (NQ: ARCE )

13.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.84 13.84 13.76 13.78 77,231 -0.05(-0.36%)
Sep 28, 2023 13.80 13.84 13.79 13.83 656,142 +0.07(+0.51%)
Sep 27, 2023 13.76 13.85 13.74 13.76 430,185 +0.01(+0.07%)
Sep 26, 2023 13.74 13.76 13.73 13.75 334,805 +0.01(+0.07%)
Sep 25, 2023 13.74 13.75 13.73 13.74 74,490 +0.00(+0.00%)
Sep 22, 2023 13.74 13.75 13.71 13.74 57,555 +0.01(+0.07%)
Sep 21, 2023 13.74 13.75 13.73 13.73 807,118 -0.01(-0.07%)
Sep 20, 2023 13.76 13.76 13.72 13.74 93,152 +0.00(+0.00%)
Sep 19, 2023 13.75 13.76 13.73 13.74 197,632 +0.00(+0.00%)
Sep 18, 2023 13.77 13.77 13.74 13.74 171,668 -0.01(-0.07%)
Sep 15, 2023 13.77 13.78 13.74 13.75 255,688 -0.01(-0.07%)
Sep 14, 2023 13.76 13.77 13.75 13.76 174,521 -0.01(-0.07%)
Sep 13, 2023 13.73 13.77 13.73 13.77 1,300,419 +0.03(+0.22%)
Sep 12, 2023 13.73 13.76 13.71 13.74 122,207 +0.00(+0.00%)
Sep 11, 2023 13.75 13.75 13.73 13.74 77,673 +0.01(+0.07%)
Sep 08, 2023 13.73 13.77 13.68 13.73 164,890 +0.00(+0.00%)
Sep 07, 2023 13.68 13.74 13.68 13.73 126,309 +0.02(+0.15%)
Sep 06, 2023 13.68 13.71 13.67 13.71 110,122 +0.03(+0.22%)
Sep 05, 2023 13.60 13.70 13.60 13.68 137,817 +0.00(+0.00%)
Sep 01, 2023 13.67 13.80 13.66 13.68 214,099 +0.00(+0.00%)
Aug 31, 2023 13.71 13.73 13.66 13.68 120,543 -0.03(-0.22%)
Aug 30, 2023 13.68 13.73 13.66 13.71 82,452 +0.03(+0.22%)
Aug 29, 2023 13.63 13.69 13.62 13.68 107,693 +0.05(+0.37%)
Aug 28, 2023 13.62 13.66 13.61 13.63 250,654 +0.00(+0.00%)
Aug 25, 2023 13.60 13.63 13.60 13.63 558,162 +0.02(+0.15%)
Aug 24, 2023 13.60 13.64 13.56 13.61 423,799 +0.00(+0.00%)
Aug 23, 2023 13.61 13.62 13.60 13.61 798,778 -0.01(-0.07%)
Aug 22, 2023 13.60 13.65 13.60 13.62 78,619 +0.00(+0.00%)
Aug 21, 2023 13.60 13.62 13.57 13.62 213,603 +0.01(+0.07%)
Aug 18, 2023 13.60 13.62 13.58 13.61 1,079,670 -0.01(-0.07%)
Aug 17, 2023 13.60 13.67 13.59 13.62 935,814 -0.03(-0.22%)
Aug 16, 2023 13.65 13.65 13.57 13.65 1,090,371 +0.02(+0.15%)
Aug 15, 2023 13.68 13.72 13.59 13.63 1,573,820 -0.05(-0.37%)
Aug 14, 2023 13.75 13.75 13.65 13.68 1,769,367 -0.01(-0.07%)
Aug 11, 2023 13.75 13.85 13.65 13.69 3,033,333 +1.74(+14.56%)
Aug 10, 2023 12.00 12.03 11.86 11.95 46,084 +0.02(+0.17%)
Aug 09, 2023 11.90 11.99 11.64 11.93 136,634 +0.03(+0.25%)
Aug 08, 2023 12.12 12.12 11.69 11.90 111,624 -0.30(-2.46%)
Aug 07, 2023 12.32 12.32 12.20 12.20 34,181 -0.15(-1.21%)
Aug 04, 2023 12.38 12.51 12.33 12.35 46,681 +0.02(+0.16%)
Aug 03, 2023 12.87 13.22 12.28 12.33 125,877 -0.41(-3.22%)
Aug 02, 2023 12.95 12.95 12.46 12.74 84,688 -0.08(-0.62%)
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.