ARCE - Arco Platform Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201945.2046.0742.0046.0346.0363,500
Sep 19, 201946.3548.1044.7845.3045.3027,500
Sep 18, 201945.2047.0045.2046.5146.5148,200
Sep 17, 201943.6946.5243.6945.4945.4943,900
Sep 16, 201942.8044.1742.2843.8643.8647,000
Sep 13, 201942.4443.0842.0043.0743.0725,400
Sep 12, 201941.3242.8340.7542.5042.5035,900
Sep 11, 201943.4143.7040.6541.1641.1697,000
Sep 10, 201943.7843.7842.1543.3743.3729,800
Sep 09, 201945.8145.8143.7244.0044.0043,600
Sep 06, 201947.9048.0345.4145.5345.5378,000
Sep 05, 201948.3248.5047.6348.0048.0043,700
Sep 04, 201948.1748.5047.0047.9147.9142,200
Sep 03, 201949.2049.3847.3247.3647.36145,000
Aug 30, 201948.2749.3547.4048.3448.3455,600
Aug 29, 201950.8350.8546.7048.3648.36100,700
Aug 28, 201951.6551.9345.4849.5349.5396,400
Aug 27, 201949.1951.8449.0449.4449.44166,900
Aug 26, 201948.8850.4247.3849.0149.0151,700
Aug 23, 201949.0049.3947.4347.8947.8938,800
Aug 22, 201949.2649.9048.2149.0349.0365,300
Aug 21, 201952.0452.0449.1549.9549.9548,300
Aug 20, 201953.0753.3350.7251.8651.8662,500
Aug 19, 201952.6056.7451.2552.9852.98139,700
Aug 16, 201946.6252.6045.4852.3452.34109,500
Aug 15, 201945.9846.9545.2046.2946.2927,900
Aug 14, 201949.2649.2643.6945.2045.20183,000
Aug 13, 201951.0351.0348.7149.3649.3634,900
Aug 12, 201949.5451.8049.5251.1151.1172,900
Aug 09, 201950.0150.5549.1449.8649.8636,000
Aug 08, 201948.7850.6247.4650.0850.0829,400
Aug 07, 201946.9248.8746.1348.1348.1340,200
Aug 06, 201944.5347.6544.5047.2047.2066,300
Aug 05, 201945.3045.6343.8044.6744.6738,100
Aug 02, 201944.7645.9144.3745.5345.5331,600
Aug 01, 201944.5745.6143.6945.0945.0974,500
Jul 31, 201944.7444.9343.7144.1444.1434,800
Jul 30, 201945.2245.5744.3244.4844.4853,700
Jul 29, 201945.2445.4144.4045.0945.0957,600
Jul 26, 201944.9945.4144.3244.7644.7632,200
Jul 25, 201945.4046.1144.5044.5044.50306,800
Jul 24, 201944.9047.5944.8045.0045.00149,400
Jul 23, 201945.2945.3744.2944.7644.7652,100
Jul 22, 201944.9345.7744.4644.9244.9252,500
Jul 19, 201944.8845.8244.5044.5044.5040,700
Jul 18, 201944.2046.1444.1944.7544.7591,800
Jul 17, 201943.5844.9443.5644.2044.20107,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...