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 (%)
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%)

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.