Arco Platform Limited (ARCE)
NASDAQ: ARCE
· Real-Time Price · USD
13.98
-0.01 (-0.07%)
At close: Dec 06, 2023, 10:00 PM
ARCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 14, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 13, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 12, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 11, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 8, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 7, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.00% | 0 |
| Dec 6, 2023 | 13.98 | 13.99 | 13.97 | 13.98 | 13.98 | -0.07% | 471,062 |
| Dec 5, 2023 | 13.99 | 14.01 | 13.99 | 13.99 | 13.99 | 0.00% | 457,486 |
| Dec 4, 2023 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | 0.00% | 651,169 |
| Dec 1, 2023 | 13.97 | 13.99 | 13.97 | 13.99 | 13.99 | 0.07% | 1,966,632 |
| Nov 30, 2023 | 13.98 | 13.99 | 13.96 | 13.98 | 13.98 | 0.07% | 181,583 |
| Nov 29, 2023 | 13.99 | 14.00 | 13.96 | 13.97 | 13.97 | -0.14% | 357,012 |
| Nov 28, 2023 | 13.98 | 14.00 | 13.97 | 13.99 | 13.99 | 0.07% | 66,425 |
| Nov 27, 2023 | 13.97 | 13.99 | 13.97 | 13.98 | 13.98 | 0.07% | 43,336 |
| Nov 24, 2023 | 13.96 | 13.98 | 13.95 | 13.97 | 13.97 | 0.07% | 18,739 |
| Nov 22, 2023 | 13.96 | 13.99 | 13.96 | 13.96 | 13.96 | 0.07% | 55,932 |
| Nov 21, 2023 | 13.98 | 13.99 | 13.95 | 13.95 | 13.95 | -0.14% | 135,448 |
| Nov 20, 2023 | 13.98 | 13.98 | 13.95 | 13.97 | 13.97 | 0.07% | 308,289 |
| Nov 17, 2023 | 13.97 | 13.98 | 13.95 | 13.96 | 13.96 | -0.07% | 67,710 |