Mail

ARCE - Arco Platform Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	45.20	46.07	42.00	46.03	46.03	63,500
Sep 19, 2019	46.35	48.10	44.78	45.30	45.30	27,500
Sep 18, 2019	45.20	47.00	45.20	46.51	46.51	48,200
Sep 17, 2019	43.69	46.52	43.69	45.49	45.49	43,900
Sep 16, 2019	42.80	44.17	42.28	43.86	43.86	47,000
Sep 13, 2019	42.44	43.08	42.00	43.07	43.07	25,400
Sep 12, 2019	41.32	42.83	40.75	42.50	42.50	35,900
Sep 11, 2019	43.41	43.70	40.65	41.16	41.16	97,000
Sep 10, 2019	43.78	43.78	42.15	43.37	43.37	29,800
Sep 09, 2019	45.81	45.81	43.72	44.00	44.00	43,600
Sep 06, 2019	47.90	48.03	45.41	45.53	45.53	78,000
Sep 05, 2019	48.32	48.50	47.63	48.00	48.00	43,700
Sep 04, 2019	48.17	48.50	47.00	47.91	47.91	42,200
Sep 03, 2019	49.20	49.38	47.32	47.36	47.36	145,000
Aug 30, 2019	48.27	49.35	47.40	48.34	48.34	55,600
Aug 29, 2019	50.83	50.85	46.70	48.36	48.36	100,700
Aug 28, 2019	51.65	51.93	45.48	49.53	49.53	96,400
Aug 27, 2019	49.19	51.84	49.04	49.44	49.44	166,900
Aug 26, 2019	48.88	50.42	47.38	49.01	49.01	51,700
Aug 23, 2019	49.00	49.39	47.43	47.89	47.89	38,800
Aug 22, 2019	49.26	49.90	48.21	49.03	49.03	65,300
Aug 21, 2019	52.04	52.04	49.15	49.95	49.95	48,300
Aug 20, 2019	53.07	53.33	50.72	51.86	51.86	62,500
Aug 19, 2019	52.60	56.74	51.25	52.98	52.98	139,700
Aug 16, 2019	46.62	52.60	45.48	52.34	52.34	109,500
Aug 15, 2019	45.98	46.95	45.20	46.29	46.29	27,900
Aug 14, 2019	49.26	49.26	43.69	45.20	45.20	183,000
Aug 13, 2019	51.03	51.03	48.71	49.36	49.36	34,900
Aug 12, 2019	49.54	51.80	49.52	51.11	51.11	72,900
Aug 09, 2019	50.01	50.55	49.14	49.86	49.86	36,000
Aug 08, 2019	48.78	50.62	47.46	50.08	50.08	29,400
Aug 07, 2019	46.92	48.87	46.13	48.13	48.13	40,200
Aug 06, 2019	44.53	47.65	44.50	47.20	47.20	66,300
Aug 05, 2019	45.30	45.63	43.80	44.67	44.67	38,100
Aug 02, 2019	44.76	45.91	44.37	45.53	45.53	31,600
Aug 01, 2019	44.57	45.61	43.69	45.09	45.09	74,500
Jul 31, 2019	44.74	44.93	43.71	44.14	44.14	34,800
Jul 30, 2019	45.22	45.57	44.32	44.48	44.48	53,700
Jul 29, 2019	45.24	45.41	44.40	45.09	45.09	57,600
Jul 26, 2019	44.99	45.41	44.32	44.76	44.76	32,200
Jul 25, 2019	45.40	46.11	44.50	44.50	44.50	306,800
Jul 24, 2019	44.90	47.59	44.80	45.00	45.00	149,400
Jul 23, 2019	45.29	45.37	44.29	44.76	44.76	52,100
Jul 22, 2019	44.93	45.77	44.46	44.92	44.92	52,500
Jul 19, 2019	44.88	45.82	44.50	44.50	44.50	40,700
Jul 18, 2019	44.20	46.14	44.19	44.75	44.75	91,800
Jul 17, 2019	43.58	44.94	43.56	44.20	44.20	107,400
Jul 16, 2019	44.83	45.26	43.76	43.93	43.93	45,800
Jul 15, 2019	44.83	45.78	43.67	45.00	45.00	37,700
Jul 12, 2019	45.15	46.27	43.46	45.00	45.00	34,700
Jul 11, 2019	45.25	45.90	44.48	44.69	44.69	46,700
Jul 10, 2019	45.42	46.83	44.45	45.24	45.24	405,300
Jul 09, 2019	45.09	45.81	44.70	44.74	44.74	19,700
Jul 08, 2019	44.73	46.30	43.29	44.95	44.95	74,700
Jul 05, 2019	41.29	46.65	41.29	44.76	44.76	43,300
Jul 03, 2019	43.76	44.24	40.13	41.53	41.53	138,300
Jul 02, 2019	43.86	44.85	42.86	43.98	43.98	190,000
Jul 01, 2019	43.66	44.64	42.24	43.92	43.92	47,100
Jun 28, 2019	45.29	45.29	43.31	43.78	43.78	28,100
Jun 27, 2019	44.04	46.10	43.75	45.13	45.13	38,100
Jun 26, 2019	42.95	43.65	42.18	43.65	43.65	80,700
Jun 25, 2019	43.54	44.48	41.97	42.78	42.78	109,100
Jun 24, 2019	45.99	46.50	43.11	43.53	43.53	104,900
Jun 21, 2019	44.97	45.75	43.89	45.74	45.74	63,400
Jun 20, 2019	46.34	46.34	43.30	44.85	44.85	32,700
Jun 19, 2019	43.54	45.72	43.11	45.68	45.68	43,000
Jun 18, 2019	44.51	44.90	43.20	43.73	43.73	67,100
Jun 17, 2019	43.87	44.55	43.72	43.90	43.90	23,400
Jun 14, 2019	44.51	44.51	41.49	44.20	44.20	17,700
Jun 13, 2019	44.30	44.76	43.87	44.26	44.26	45,400
Jun 12, 2019	41.89	44.05	41.58	43.44	43.44	40,700
Jun 11, 2019	42.10	42.79	40.67	41.74	41.74	116,400
Jun 10, 2019	44.24	44.80	41.05	42.29	42.29	86,200
Jun 07, 2019	42.88	44.79	42.35	43.49	43.49	127,600
Jun 06, 2019	41.83	42.84	40.80	42.57	42.57	63,900
Jun 05, 2019	42.94	43.40	41.28	41.64	41.64	140,000
Jun 04, 2019	40.42	42.08	39.91	42.08	42.08	96,200
Jun 03, 2019	37.91	40.00	37.08	39.40	39.40	160,700
May 31, 2019	38.67	38.67	37.64	38.40	38.40	14,700
May 30, 2019	38.41	39.46	38.02	38.62	38.62	48,900
May 29, 2019	38.92	39.73	38.08	38.67	38.67	51,000
May 28, 2019	37.10	39.85	36.30	38.60	38.60	61,100
May 24, 2019	36.21	37.73	35.80	36.30	36.30	16,500
May 23, 2019	36.60	36.62	35.81	35.83	35.83	75,800
May 22, 2019	36.14	37.66	35.83	36.24	36.24	84,900
May 21, 2019	37.96	38.43	36.76	37.40	37.40	7,500
May 20, 2019	35.48	37.80	35.48	37.16	37.16	18,500
May 17, 2019	37.52	37.74	35.98	36.53	36.53	13,500
May 16, 2019	36.09	39.33	36.09	37.26	37.26	86,400
May 15, 2019	38.27	38.40	35.55	36.60	36.60	79,400
May 14, 2019	38.47	39.34	37.71	38.68	38.68	72,900
May 13, 2019	38.32	38.76	36.91	37.80	37.80	28,300
May 10, 2019	38.65	40.00	36.77	38.36	38.36	39,700
May 09, 2019	38.82	39.58	37.02	38.99	38.99	112,700
May 08, 2019	32.59	39.99	32.45	38.69	38.69	316,300
May 07, 2019	31.09	31.95	30.77	31.33	31.33	10,700
May 06, 2019	32.82	33.19	31.07	31.30	31.30	47,000
May 03, 2019	32.21	34.48	31.46	33.10	33.10	51,200
May 02, 2019	31.43	32.80	30.83	32.25	32.25	33,800
May 01, 2019	33.38	33.38	30.98	31.49	31.49	93,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...