Arco Platform Limited - ARCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	13.98	13.98	13.98	13.98	13.98	0
December 14, 2023	13.98	13.98	13.98	13.98	13.98	0
December 13, 2023	13.98	13.98	13.98	13.98	13.98	0
December 12, 2023	13.98	13.98	13.98	13.98	13.98	0
December 11, 2023	13.98	13.98	13.98	13.98	13.98	0
December 08, 2023	13.98	13.98	13.98	13.98	13.98	0
December 07, 2023	13.98	13.98	13.98	13.98	13.98	0
December 06, 2023	13.98	13.98	13.98	13.99	13.97	471,062
December 05, 2023	13.99	13.99	13.99	14.01	13.99	457,486
December 04, 2023	13.99	13.99	13.99	14	13.99	651,169
December 01, 2023	13.97	13.99	13.99	13.99	13.97	1.97M
November 30, 2023	13.98	13.98	13.98	13.99	13.97	181,583
November 29, 2023	13.99	13.97	13.97	14	13.96	357,012
November 28, 2023	13.98	13.99	13.99	14	13.97	66,425
November 27, 2023	13.97	13.98	13.98	13.99	13.97	43,336
November 24, 2023	13.96	13.97	13.97	13.98	13.95	18,739
November 22, 2023	13.96	13.96	13.96	13.99	13.96	55,932
November 21, 2023	13.98	13.95	13.95	13.99	13.95	135,448
November 20, 2023	13.98	13.97	13.97	13.98	13.95	308,289
November 17, 2023	13.97	13.96	13.96	13.99	13.95	67,710
November 16, 2023	14.01	13.97	13.97	14.02	13.97	448,407
November 15, 2023	13.98	14	14	14.01	13.98	985,281
November 14, 2023	13.95	13.98	13.98	14.02	13.95	618,699
November 13, 2023	13.9	13.95	13.95	14	13.9	206,870
November 10, 2023	13.91	13.92	13.92	13.92	13.89	300,512
November 09, 2023	13.9	13.9	13.9	13.91	13.89	137,277
November 08, 2023	13.88	13.89	13.89	13.91	13.87	212,915
November 07, 2023	13.87	13.86	13.86	13.87	13.84	125,729
November 06, 2023	13.86	13.87	13.87	13.88	13.86	32,396
November 03, 2023	13.89	13.86	13.86	13.89	13.86	24,155
November 02, 2023	13.89	13.87	13.87	13.89	13.87	279,998
November 01, 2023	13.87	13.92	13.92	13.92	13.85	72,003
October 31, 2023	13.85	13.87	13.87	13.88	13.85	48,722
October 30, 2023	13.89	13.87	13.87	13.9	13.86	53,483
October 27, 2023	13.88	13.86	13.86	13.88	13.86	47,637
October 26, 2023	13.85	13.86	13.86	13.87	13.83	33,065
October 25, 2023	13.86	13.85	13.85	13.91	13.85	102,776
October 24, 2023	13.88	13.85	13.85	13.88	13.84	200,625
October 23, 2023	13.84	13.85	13.85	13.86	13.84	59,134
October 20, 2023	13.84	13.84	13.84	13.88	13.82	95,114
October 19, 2023	13.84	13.84	13.84	13.86	13.83	35,289
October 18, 2023	13.83	13.84	13.84	13.87	13.83	30,961
October 17, 2023	13.8	13.85	13.85	13.85	13.8	86,125
October 16, 2023	13.82	13.82	13.82	13.83	13.81	27,543
October 13, 2023	13.81	13.81	13.81	13.82	13.79	47,319
October 12, 2023	13.81	13.81	13.81	13.85	13.81	29,096
October 11, 2023	13.81	13.8	13.8	13.83	13.78	186,484
October 10, 2023	13.8	13.8	13.8	13.82	13.77	127,557
October 09, 2023	13.8	13.8	13.8	13.81	13.79	91,867
October 06, 2023	13.8	13.8	13.8	13.82	13.8	59,811
October 05, 2023	13.8	13.83	13.83	13.83	13.78	103,331
October 04, 2023	13.78	13.8	13.8	13.81	13.77	65,752
October 03, 2023	13.77	13.79	13.79	13.81	13.76	145,260
October 02, 2023	13.76	13.78	13.78	13.79	13.76	67,895
September 29, 2023	13.84	13.78	13.78	13.84	13.76	77,231
September 28, 2023	13.8	13.83	13.83	13.84	13.79	656,142
September 27, 2023	13.76	13.76	13.76	13.85	13.74	430,185
September 26, 2023	13.74	13.75	13.75	13.76	13.73	334,805
September 25, 2023	13.74	13.74	13.74	13.75	13.7	74,490
September 22, 2023	13.74	13.74	13.74	13.75	13.71	57,555

Arco Platform Limited (ARCE) NASDAQ