ARCE - Arco Platform Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201943.5844.6743.5643.9743.9730,874
Jul 16, 201944.8345.2643.7643.9343.9345,800
Jul 15, 201944.8345.7843.6745.0045.0037,700
Jul 12, 201945.1546.2743.4645.0045.0034,700
Jul 11, 201945.2545.9044.4844.6944.6946,700
Jul 10, 201945.4246.8344.4545.2445.24405,300
Jul 09, 201945.0945.8144.7044.7444.7419,700
Jul 08, 201944.7346.3043.2944.9544.9574,700
Jul 05, 201941.2946.6541.2944.7644.7643,300
Jul 03, 201943.7644.2440.1341.5341.53138,300
Jul 02, 201943.8644.8542.8643.9843.98190,000
Jul 01, 201943.6644.6442.2443.9243.9247,100
Jun 28, 201945.2945.2943.3143.7843.7828,100
Jun 27, 201944.0446.1043.7545.1345.1338,100
Jun 26, 201942.9543.6542.1843.6543.6580,700
Jun 25, 201943.5444.4841.9742.7842.78109,100
Jun 24, 201945.9946.5043.1143.5343.53104,900
Jun 21, 201944.9745.7543.8945.7445.7463,400
Jun 20, 201946.3446.3443.3044.8544.8532,700
Jun 19, 201943.5445.7243.1145.6845.6843,000
Jun 18, 201944.5144.9043.2043.7343.7367,100
Jun 17, 201943.8744.5543.7243.9043.9023,400
Jun 14, 201944.5144.5141.4944.2044.2017,700
Jun 13, 201944.3044.7643.8744.2644.2645,400
Jun 12, 201941.8944.0541.5843.4443.4440,700
Jun 11, 201942.1042.7940.6741.7441.74116,400
Jun 10, 201944.2444.8041.0542.2942.2986,200
Jun 07, 201942.8844.7942.3543.4943.49127,600
Jun 06, 201941.8342.8440.8042.5742.5763,900
Jun 05, 201942.9443.4041.2841.6441.64140,000
Jun 04, 201940.4242.0839.9142.0842.0896,200
Jun 03, 201937.9140.0037.0839.4039.40160,700
May 31, 201938.6738.6737.6438.4038.4014,700
May 30, 201938.4139.4638.0238.6238.6248,900
May 29, 201938.9239.7338.0838.6738.6751,000
May 28, 201937.1039.8536.3038.6038.6061,100
May 24, 201936.2137.7335.8036.3036.3016,500
May 23, 201936.6036.6235.8135.8335.8375,800
May 22, 201936.1437.6635.8336.2436.2484,900
May 21, 201937.9638.4336.7637.4037.407,500
May 20, 201935.4837.8035.4837.1637.1618,500
May 17, 201937.5237.7435.9836.5336.5313,500
May 16, 201936.0939.3336.0937.2637.2686,400
May 15, 201938.2738.4035.5536.6036.6079,400
May 14, 201938.4739.3437.7138.6838.6872,900
May 13, 201938.3238.7636.9137.8037.8028,300
May 10, 201938.6540.0036.7738.3638.3639,700
May 09, 201938.8239.5837.0238.9938.99112,700
May 08, 201932.5939.9932.4538.6938.69316,300
May 07, 201931.0931.9530.7731.3331.3310,700
May 06, 201932.8233.1931.0731.3031.3047,000
May 03, 201932.2134.4831.4633.1033.1051,200
May 02, 201931.4332.8030.8332.2532.2533,800
May 01, 201933.3833.3830.9831.4931.4993,300
Apr 30, 201933.2434.4431.9632.1332.1339,100
Apr 29, 201932.2533.3032.2533.0033.0044,600
Apr 26, 201930.4332.4430.2031.9331.9324,400
Apr 25, 201929.9731.4529.9730.1430.1411,700
Apr 24, 201931.2431.4630.0030.0530.0539,600
Apr 23, 201929.3831.3129.1431.2531.2518,400
Apr 22, 201930.4330.6428.3529.4929.49121,600
Apr 18, 201932.6632.6630.0430.4330.4331,800
Apr 17, 201933.9733.9732.3432.6532.6547,500
Apr 16, 201933.6034.1233.3533.9333.9340,500
Apr 15, 201932.5933.6132.5233.4233.4237,200
Apr 12, 201932.2133.0032.1132.6332.6343,600
Apr 11, 201932.4333.0832.0732.4032.4056,300
Apr 10, 201932.0032.8932.0032.6032.607,500
Apr 09, 201932.4332.4331.7832.0332.037,100
Apr 08, 201931.2932.5830.7332.5232.5225,300
Apr 05, 201933.3433.3430.9331.3031.3085,900
Apr 04, 201932.0532.9831.5432.9032.9034,700
Apr 03, 201931.8932.8031.7032.1432.1413,900
Apr 02, 201932.0832.0831.4831.5931.5963,600
Apr 01, 201932.2732.6531.1531.8431.8461,300
Mar 29, 201932.1533.1331.8132.2932.2954,400
Mar 28, 201931.3232.2530.6931.9031.909,500
Mar 27, 201931.0131.3730.1231.3431.34232,900
Mar 26, 201931.5231.7230.8131.0531.05218,200
Mar 25, 201931.4432.0630.9431.7131.7199,700
Mar 22, 201930.0131.3029.9830.9430.9490,600
Mar 21, 201930.2330.8929.0229.7129.7165,300
Mar 20, 201929.4632.2427.8030.6130.61176,200
Mar 19, 201926.1529.8826.1529.2429.24215,800
Mar 18, 201927.6628.1726.2126.3026.3055,700
Mar 15, 201927.0029.0826.3327.8627.86239,800
Mar 14, 201926.9027.1525.9726.7126.7133,500
Mar 13, 201926.9627.3026.4727.2627.2619,900
Mar 12, 201926.5727.2525.5827.2027.2032,300
Mar 11, 201925.9526.8525.4926.8326.8342,700
Mar 08, 201924.2926.0324.2926.0326.0359,100
Mar 07, 201923.1224.4023.0724.2824.2815,700
Mar 06, 201923.4524.1823.0123.8023.8050,300
Mar 05, 201923.8923.9722.1923.4323.4317,000
Mar 04, 201924.8825.0323.8823.8823.8852,000
Mar 01, 201924.7825.5924.1624.5124.51123,000
Feb 28, 201924.8025.9624.1124.1224.12121,400
Feb 27, 201925.6726.3524.7024.7924.7942,300
Feb 26, 201926.5626.8725.6225.6225.62130,100
Feb 25, 201926.2926.6425.8026.4826.4814,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...