Arco Platform Limited (ARCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

28.51-2.02 (-6.62%)

As of 2:19PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	30.51	30.54	28.50	28.51	28.51	187,949
Apr 13, 2021	29.46	30.60	29.07	30.53	30.53	172,600
Apr 12, 2021	29.83	31.00	29.24	29.50	29.50	215,000
Apr 09, 2021	28.87	30.12	28.37	30.01	30.01	535,500
Apr 08, 2021	28.06	29.81	27.88	29.00	29.00	454,600
Apr 07, 2021	28.02	28.91	27.62	27.91	27.91	219,600
Apr 06, 2021	26.80	28.62	26.80	27.98	27.98	410,500
Apr 05, 2021	27.09	27.26	26.42	26.91	26.91	457,400
Apr 01, 2021	25.78	27.97	25.01	27.10	27.10	687,500
Mar 31, 2021	25.02	25.59	24.82	25.34	25.34	726,800
Mar 30, 2021	25.01	25.23	24.43	24.95	24.95	316,300
Mar 29, 2021	25.50	26.35	24.33	24.86	24.86	346,500
Mar 26, 2021	27.29	27.34	25.07	25.53	25.53	204,800
Mar 25, 2021	27.54	27.79	26.36	26.81	26.81	244,100
Mar 24, 2021	28.73	28.74	27.50	27.61	27.61	183,000
Mar 23, 2021	29.68	29.91	28.38	28.73	28.73	309,700
Mar 22, 2021	29.79	30.37	29.38	29.50	29.50	297,300
Mar 19, 2021	30.87	31.29	30.21	30.47	30.47	187,300
Mar 18, 2021	31.41	31.61	30.44	30.87	30.87	139,100
Mar 17, 2021	31.00	31.81	29.82	31.41	31.41	118,500
Mar 16, 2021	31.03	31.48	30.29	31.34	31.34	128,500
Mar 15, 2021	31.70	32.06	30.55	31.03	31.03	125,200
Mar 12, 2021	31.87	32.34	31.19	31.70	31.70	197,200
Mar 11, 2021	30.26	32.04	29.83	31.87	31.87	233,400
Mar 10, 2021	30.26	30.54	28.32	30.12	30.12	386,500
Mar 09, 2021	32.61	33.03	29.67	29.91	29.91	241,500
Mar 08, 2021	34.11	34.32	32.23	32.61	32.61	166,300
Mar 05, 2021	34.62	34.62	32.43	33.70	33.70	173,300
Mar 04, 2021	33.80	35.12	33.07	34.65	34.65	138,200
Mar 03, 2021	33.96	34.85	32.35	33.80	33.80	114,600
Mar 02, 2021	34.19	34.27	32.78	33.58	33.58	141,000
Mar 01, 2021	35.85	35.85	33.65	34.60	34.60	219,100
Feb 26, 2021	37.13	37.88	35.08	35.55	35.55	225,600
Feb 25, 2021	36.74	37.74	36.50	36.88	36.88	148,600
Feb 24, 2021	36.46	39.04	36.26	36.74	36.74	141,900
Feb 23, 2021	35.55	36.68	34.45	36.50	36.50	117,900
Feb 22, 2021	35.50	36.18	34.07	35.90	35.90	96,600
Feb 19, 2021	35.67	36.64	35.36	35.50	35.50	121,400
Feb 18, 2021	35.65	36.05	35.27	35.67	35.67	119,100
Feb 17, 2021	36.28	37.22	35.60	35.93	35.93	147,800
Feb 16, 2021	37.50	37.50	35.77	36.21	36.21	95,800
Feb 12, 2021	38.27	38.27	37.15	37.24	37.24	56,300
Feb 11, 2021	38.30	38.30	37.48	37.96	37.96	103,600
Feb 10, 2021	38.86	39.28	37.65	37.97	37.97	57,700
Feb 09, 2021	37.84	39.29	37.00	38.86	38.86	100,300
Feb 08, 2021	40.51	40.51	37.57	37.64	37.64	316,300
Feb 05, 2021	39.00	41.59	38.77	40.20	40.20	441,800
Feb 04, 2021	35.37	39.21	35.37	38.84	38.84	328,100
Feb 03, 2021	36.03	36.28	34.51	35.54	35.54	463,100
Feb 02, 2021	34.40	36.34	34.16	34.82	34.82	390,900
Feb 01, 2021	32.36	34.55	32.36	33.87	33.87	312,400
Jan 29, 2021	34.32	34.79	31.67	31.74	31.74	307,600
Jan 28, 2021	34.70	35.95	33.60	33.83	33.83	278,800
Jan 27, 2021	34.97	35.84	33.59	34.34	34.34	610,100
Jan 26, 2021	35.35	36.69	35.00	35.32	35.32	148,500
Jan 25, 2021	36.26	37.17	34.52	35.13	35.13	196,200
Jan 22, 2021	38.07	38.07	35.90	35.95	35.95	156,200
Jan 21, 2021	39.43	39.67	37.22	37.62	37.62	153,900
Jan 20, 2021	38.42	38.91	37.88	38.81	38.81	67,200
Jan 19, 2021	38.14	39.65	37.89	38.38	38.38	193,500
Jan 15, 2021	37.61	38.32	36.97	37.74	37.74	75,900
Jan 14, 2021	36.55	37.51	36.46	37.41	37.41	85,100
Jan 13, 2021	36.33	36.66	35.22	36.32	36.32	76,700
Jan 12, 2021	37.37	37.62	35.46	36.06	36.06	131,300
Jan 11, 2021	36.51	38.50	35.91	37.36	37.36	205,500
Jan 08, 2021	36.32	37.00	36.13	36.80	36.80	127,000
Jan 07, 2021	34.88	37.37	34.52	36.10	36.10	212,800
Jan 06, 2021	34.88	34.89	33.27	34.13	34.13	169,900
Jan 05, 2021	34.60	35.62	33.15	34.96	34.96	156,000
Jan 04, 2021	35.24	36.76	34.48	34.48	34.48	86,000
Dec 31, 2020	35.53	36.14	34.38	35.49	35.49	101,900
Dec 30, 2020	35.73	36.32	35.18	35.54	35.54	219,600
Dec 29, 2020	36.37	37.05	35.26	35.53	35.53	119,900
Dec 28, 2020	36.89	37.24	34.93	36.19	36.19	232,600
Dec 24, 2020	36.35	36.91	35.84	36.66	36.66	77,900
Dec 23, 2020	35.90	37.24	35.65	36.28	36.28	163,400
Dec 22, 2020	35.60	36.44	35.30	35.99	35.99	117,900
Dec 21, 2020	35.85	37.13	35.23	36.03	36.03	144,100
Dec 18, 2020	37.36	37.85	35.89	36.01	36.01	178,900
Dec 17, 2020	37.80	38.10	36.56	36.96	36.96	218,100
Dec 16, 2020	38.13	38.48	37.08	37.41	37.41	157,100
Dec 15, 2020	37.29	38.50	36.54	37.91	37.91	137,300
Dec 14, 2020	38.94	39.53	36.98	37.32	37.32	233,800
Dec 11, 2020	38.75	39.74	38.13	38.71	38.71	214,600
Dec 10, 2020	36.34	38.87	36.34	38.73	38.73	162,200
Dec 09, 2020	38.18	38.99	36.63	36.75	36.75	389,500
Dec 08, 2020	36.70	38.50	36.28	37.95	37.95	277,800
Dec 07, 2020	37.67	38.32	35.24	36.70	36.70	405,800
Dec 04, 2020	37.71	38.79	36.78	37.65	37.65	153,400
Dec 03, 2020	37.40	37.90	36.34	37.46	37.46	623,300
Dec 02, 2020	37.75	38.08	35.55	37.11	37.11	643,400
Dec 01, 2020	43.83	44.44	37.37	37.74	37.74	769,900
Nov 30, 2020	42.73	44.66	42.09	43.75	43.75	329,000
Nov 27, 2020	42.21	43.64	41.61	42.40	42.40	120,500
Nov 25, 2020	41.15	42.49	40.87	41.80	41.80	86,500
Nov 24, 2020	41.80	42.87	41.04	41.26	41.26	149,800
Nov 23, 2020	41.30	42.39	40.52	41.69	41.69	91,900
Nov 20, 2020	40.62	41.29	40.08	41.18	41.18	61,000
Nov 19, 2020	40.16	42.12	40.16	40.62	40.62	185,800
Nov 18, 2020	39.52	42.00	39.26	40.15	40.15	275,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,134.63-6.96(-0.17%)

Dow 3033,810.88+133.61(+0.40%)

Nasdaq13,909.26-86.83(-0.62%)

Arco Platform Limited (ARCE)

S&P 500
4,134.63
-6.96(-0.17%)

Dow 30
33,810.88
+133.61(+0.40%)

Nasdaq
13,909.26
-86.83(-0.62%)