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
Jul 17, 2019	43.58	44.67	43.56	43.97	43.97	30,874
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
Apr 30, 2019	33.24	34.44	31.96	32.13	32.13	39,100
Apr 29, 2019	32.25	33.30	32.25	33.00	33.00	44,600
Apr 26, 2019	30.43	32.44	30.20	31.93	31.93	24,400
Apr 25, 2019	29.97	31.45	29.97	30.14	30.14	11,700
Apr 24, 2019	31.24	31.46	30.00	30.05	30.05	39,600
Apr 23, 2019	29.38	31.31	29.14	31.25	31.25	18,400
Apr 22, 2019	30.43	30.64	28.35	29.49	29.49	121,600
Apr 18, 2019	32.66	32.66	30.04	30.43	30.43	31,800
Apr 17, 2019	33.97	33.97	32.34	32.65	32.65	47,500
Apr 16, 2019	33.60	34.12	33.35	33.93	33.93	40,500
Apr 15, 2019	32.59	33.61	32.52	33.42	33.42	37,200
Apr 12, 2019	32.21	33.00	32.11	32.63	32.63	43,600
Apr 11, 2019	32.43	33.08	32.07	32.40	32.40	56,300
Apr 10, 2019	32.00	32.89	32.00	32.60	32.60	7,500
Apr 09, 2019	32.43	32.43	31.78	32.03	32.03	7,100
Apr 08, 2019	31.29	32.58	30.73	32.52	32.52	25,300
Apr 05, 2019	33.34	33.34	30.93	31.30	31.30	85,900
Apr 04, 2019	32.05	32.98	31.54	32.90	32.90	34,700
Apr 03, 2019	31.89	32.80	31.70	32.14	32.14	13,900
Apr 02, 2019	32.08	32.08	31.48	31.59	31.59	63,600
Apr 01, 2019	32.27	32.65	31.15	31.84	31.84	61,300
Mar 29, 2019	32.15	33.13	31.81	32.29	32.29	54,400
Mar 28, 2019	31.32	32.25	30.69	31.90	31.90	9,500
Mar 27, 2019	31.01	31.37	30.12	31.34	31.34	232,900
Mar 26, 2019	31.52	31.72	30.81	31.05	31.05	218,200
Mar 25, 2019	31.44	32.06	30.94	31.71	31.71	99,700
Mar 22, 2019	30.01	31.30	29.98	30.94	30.94	90,600
Mar 21, 2019	30.23	30.89	29.02	29.71	29.71	65,300
Mar 20, 2019	29.46	32.24	27.80	30.61	30.61	176,200
Mar 19, 2019	26.15	29.88	26.15	29.24	29.24	215,800
Mar 18, 2019	27.66	28.17	26.21	26.30	26.30	55,700
Mar 15, 2019	27.00	29.08	26.33	27.86	27.86	239,800
Mar 14, 2019	26.90	27.15	25.97	26.71	26.71	33,500
Mar 13, 2019	26.96	27.30	26.47	27.26	27.26	19,900
Mar 12, 2019	26.57	27.25	25.58	27.20	27.20	32,300
Mar 11, 2019	25.95	26.85	25.49	26.83	26.83	42,700
Mar 08, 2019	24.29	26.03	24.29	26.03	26.03	59,100
Mar 07, 2019	23.12	24.40	23.07	24.28	24.28	15,700
Mar 06, 2019	23.45	24.18	23.01	23.80	23.80	50,300
Mar 05, 2019	23.89	23.97	22.19	23.43	23.43	17,000
Mar 04, 2019	24.88	25.03	23.88	23.88	23.88	52,000
Mar 01, 2019	24.78	25.59	24.16	24.51	24.51	123,000
Feb 28, 2019	24.80	25.96	24.11	24.12	24.12	121,400
Feb 27, 2019	25.67	26.35	24.70	24.79	24.79	42,300
Feb 26, 2019	26.56	26.87	25.62	25.62	25.62	130,100
Feb 25, 2019	26.29	26.64	25.80	26.48	26.48	14,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...