Dark

ARCE
Arco Platform Limited Class A Common Shares
stock NASDAQ

Inactive

Dec 6, 2023

13.98USD-0.071%(-0.01)471,062

Pre-market

0.00USD-100.000%(-13.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-06	13.9800	13.9900	13.9700	13.9800	-0.071%	471,062	0.000%
2023-12-05	13.9900	14.0100	13.9900	13.9900	0.000%	457,486	-0.071%
2023-12-04	13.9900	14.0000	13.9900	13.9900	0.000%	651,169	-0.071%
2023-12-01	13.9700	13.9900	13.9700	13.9900	+0.072%	1,966,632	-0.071%
2023-11-30	13.9800	13.9900	13.9650	13.9800	+0.072%	181,583	0.000%
2023-11-29	13.9900	14.0000	13.9600	13.9700	-0.143%	357,012	+0.072%
2023-11-28	13.9800	14.0000	13.9700	13.9900	+0.072%	66,425	-0.071%
2023-11-27	13.9700	13.9900	13.9700	13.9800	+0.072%	43,336	0.000%
2023-11-24	13.9600	13.9800	13.9500	13.9700	+0.072%	18,739	+0.072%
2023-11-22	13.9600	13.9900	13.9600	13.9600	+0.072%	55,932	+0.143%
2023-11-21	13.9800	13.9900	13.9500	13.9500	-0.143%	135,448	+0.215%
2023-11-20	13.9800	13.9800	13.9500	13.9700	+0.072%	308,289	+0.072%
2023-11-17	13.9700	13.9850	13.9500	13.9600	-0.072%	67,710	+0.143%
2023-11-16	14.0100	14.0200	13.9700	13.9700	-0.214%	448,407	+0.072%
2023-11-15	13.9800	14.0100	13.9800	14.0000	+0.143%	985,281	-0.143%
2023-11-14	13.9500	14.0200	13.9500	13.9800	+0.215%	618,699	0.000%
2023-11-13	13.9000	14.0000	13.9000	13.9500	+0.216%	206,870	+0.215%
2023-11-10	13.9100	13.9200	13.8900	13.9200	+0.144%	300,512	+0.431%
2023-11-09	13.9000	13.9100	13.8900	13.9000	+0.072%	137,277	+0.576%
2023-11-08	13.8800	13.9100	13.8700	13.8900	+0.216%	212,915	+0.648%
2023-11-07	13.8700	13.8700	13.8400	13.8600	-0.072%	125,729	+0.866%
2023-11-06	13.8610	13.8800	13.8600	13.8700	+0.072%	32,396	+0.793%
2023-11-03	13.8900	13.8900	13.8600	13.8600	-0.072%	24,155	+0.866%
2023-11-02	13.8900	13.8900	13.8700	13.8700	-0.359%	279,998	+0.793%
2023-11-01	13.8700	13.9200	13.8500	13.9200	+0.360%	72,003	+0.431%
2023-10-31	13.8500	13.8800	13.8500	13.8700	0.000%	48,722	+0.793%
2023-10-30	13.8900	13.9000	13.8600	13.8700	+0.072%	53,483	+0.793%
2023-10-27	13.8800	13.8800	13.8600	13.8600	0.000%	47,637	+0.866%
2023-10-26	13.8500	13.8700	13.8300	13.8600	+0.072%	33,065	+0.866%
2023-10-25	13.8600	13.9100	13.8500	13.8500	0.000%	102,776	+0.939%
2023-10-24	13.8800	13.8800	13.8400	13.8500	0.000%	200,625	+0.939%
2023-10-23	13.8400	13.8600	13.8400	13.8500	+0.072%	59,134	+0.939%
2023-10-20	13.8400	13.8800	13.8200	13.8400	0.000%	95,114	+1.012%
2023-10-19	13.8400	13.8600	13.8300	13.8400	0.000%	35,289	+1.012%
2023-10-18	13.8300	13.8700	13.8300	13.8400	-0.036%	30,961	+1.012%
2023-10-17	13.8000	13.8500	13.8000	13.8450	+0.181%	86,125	+0.975%
2023-10-16	13.8200	13.8300	13.8100	13.8200	+0.072%	27,543	+1.158%
2023-10-13	13.8100	13.8200	13.7900	13.8100	0.000%	47,319	+1.231%
2023-10-12	13.8100	13.8500	13.8100	13.8100	+0.072%	29,096	+1.231%
2023-10-11	13.8100	13.8300	13.7800	13.8000	0.000%	186,484	+1.304%
2023-10-10	13.8000	13.8200	13.7700	13.8000	0.000%	127,557	+1.304%
2023-10-09	13.8000	13.8100	13.7900	13.8000	0.000%	91,867	+1.304%
2023-10-06	13.8000	13.8200	13.8000	13.8000	-0.217%	59,811	+1.304%
2023-10-05	13.8000	13.8300	13.7800	13.8300	+0.217%	103,331	+1.085%
2023-10-04	13.7800	13.8100	13.7700	13.8000	+0.073%	65,752	+1.304%
2023-10-03	13.7700	13.8100	13.7600	13.7900	+0.073%	145,260	+1.378%
2023-10-02	13.7600	13.7900	13.7600	13.7800	0.000%	67,895	+1.451%
2023-09-29	13.8400	13.8400	13.7600	13.7800	-0.362%	77,231	+1.451%
2023-09-28	13.8000	13.8400	13.7900	13.8300	+0.509%	656,142	+1.085%
2023-09-27	13.7600	13.8500	13.7400	13.7600	+0.073%	430,185	+1.599%
2023-09-26	13.7400	13.7600	13.7300	13.7500	+0.073%	334,805	+1.673%
2023-09-25	13.7400	13.7500	13.7000	13.7400	0.000%	74,490	+1.747%
2023-09-22	13.7400	13.7500	13.7100	13.7400	+0.073%	57,555	+1.747%
2023-09-21	13.7400	13.7500	13.7300	13.7300	-0.073%	807,118	+1.821%
2023-09-20	13.7600	13.7600	13.7250	13.7400	0.000%	93,152	+1.747%
2023-09-19	13.7500	13.7600	13.7300	13.7400	0.000%	197,632	+1.747%
2023-09-18	13.7700	13.7700	13.7400	13.7400	-0.073%	171,668	+1.747%
2023-09-15	13.7700	13.7800	13.7400	13.7500	-0.073%	255,688	+1.673%
2023-09-14	13.7600	13.7700	13.7500	13.7600	-0.073%	174,521	+1.599%
2023-09-13	13.7300	13.7700	13.7300	13.7700	+0.218%	1,300,419	+1.525%
2023-09-12	13.7300	13.7600	13.7100	13.7400	0.000%	122,207	+1.747%
2023-09-11	13.7500	13.7500	13.7300	13.7400	+0.073%	77,673	+1.747%
2023-09-08	13.7300	13.7700	13.6800	13.7300	0.000%	164,890	+1.821%
2023-09-07	13.6800	13.7400	13.6800	13.7300	+0.146%	126,309	+1.821%
2023-09-06	13.6800	13.7100	13.6700	13.7100	+0.219%	110,122	+1.969%
2023-09-05	13.6000	13.7000	13.6000	13.6800	0.000%	137,817	+2.193%
2023-09-01	13.6700	13.8000	13.6600	13.6800	0.000%	214,099	+2.193%
2023-08-31	13.7100	13.7300	13.6600	13.6800	-0.219%	120,543	+2.193%
2023-08-30	13.6800	13.7350	13.6604	13.7100	+0.219%	82,452	+1.969%
2023-08-29	13.6300	13.6850	13.6200	13.6800	+0.367%	107,693	+2.193%
2023-08-28	13.6200	13.6600	13.6100	13.6300	0.000%	250,654	+2.568%
2023-08-25	13.6000	13.6300	13.6000	13.6300	+0.147%	558,162	+2.568%
2023-08-24	13.6000	13.6400	13.5600	13.6100	0.000%	423,799	+2.719%
2023-08-23	13.6100	13.6200	13.5800	13.6100	-0.073%	798,778	+2.719%
2023-08-22	13.6000	13.6500	13.6000	13.6200	0.000%	78,619	+2.643%
2023-08-21	13.6000	13.6200	13.5700	13.6200	+0.073%	213,603	+2.643%
2023-08-18	13.6000	13.6200	13.5800	13.6100	-0.073%	1,079,670	+2.719%
2023-08-17	13.6000	13.6700	13.5900	13.6200	-0.220%	935,814	+2.643%
2023-08-16	13.6500	13.6500	13.5700	13.6500	+0.147%	1,090,371	+2.418%
2023-08-15	13.6800	13.7200	13.5900	13.6300	-0.365%	1,573,820	+2.568%
2023-08-14	13.7500	13.7500	13.6500	13.6800	-0.073%	1,769,367	+2.193%
2023-08-11	13.7500	13.8500	13.6500	13.6900	+14.561%	3,033,333	+2.118%
2023-08-10	12.0000	12.0256	11.8600	11.9500	+0.168%	46,084	+16.987%
2023-08-09	11.9000	11.9900	11.6400	11.9300	+0.252%	136,634	+17.184%
2023-08-08	12.1200	12.1250	11.6900	11.9000	-2.459%	111,624	+17.479%
2023-08-07	12.3200	12.3200	12.2000	12.2000	-1.215%	34,181	+14.590%
2023-08-04	12.3800	12.5100	12.3300	12.3500	+0.162%	46,681	+13.198%
2023-08-03	12.8700	13.2200	12.2800	12.3300	-3.218%	125,877	+13.382%
2023-08-02	12.9500	12.9500	12.4600	12.7400	-0.624%	84,688	+9.733%
2023-08-01	13.0600	13.2000	12.8100	12.8200	-0.697%	74,941	+9.048%
2023-07-31	12.7400	12.9600	12.6600	12.9100	+1.334%	121,585	+8.288%
2023-07-28	13.0200	13.0200	12.7400	12.7400	-0.157%	57,431	+9.733%
2023-07-27	12.7500	12.8900	12.6950	12.7600	-0.700%	133,029	+9.561%
2023-07-26	12.9300	13.1750	12.6100	12.8500	-0.465%	234,718	+8.794%
2023-07-25	12.8700	13.1700	12.8000	12.9100	+0.311%	625,176	+8.288%
2023-07-24	12.7300	13.1399	12.7300	12.8700	+1.179%	116,794	+8.625%
2023-07-21	12.7900	12.9050	12.6700	12.7200	0.000%	219,526	+9.906%
2023-07-20	12.6900	12.7900	12.6323	12.7200	0.000%	210,506	+9.906%
2023-07-19	12.7000	12.9600	12.6500	12.7200	-0.079%	172,670	+9.906%
2023-07-18	12.8000	12.8100	12.6700	12.7300	-0.157%	123,181	+9.819%
2023-07-17	12.7800	12.9300	12.6480	12.7500	+0.236%	171,657	+9.647%
2023-07-14	12.8000	12.8000	12.5800	12.7200	-0.157%	72,976	+9.906%
2023-07-13	12.7200	12.8000	12.4500	12.7400	+0.157%	445,057	+9.733%
2023-07-12	12.7200	12.7550	12.4900	12.7200	+0.079%	182,081	+9.906%
2023-07-11	12.7000	12.7500	12.4000	12.7100	+0.395%	57,753	+9.992%
2023-07-10	12.6200	12.7800	12.5700	12.6600	+0.238%	99,184	+10.427%
2023-07-07	12.2500	12.7000	12.0850	12.6300	+3.610%	93,604	+10.689%
2023-07-06	12.1000	12.2000	11.9950	12.1900	-0.327%	95,400	+14.684%
2023-07-05	12.1800	12.3450	12.1300	12.2300	+0.493%	42,818	+14.309%
2023-07-03	12.2300	12.4050	12.0700	12.1700	+0.247%	53,906	+14.873%
2023-06-30	11.9900	12.1600	11.8500	12.1400	+1.167%	260,026	+15.157%
2023-06-29	11.9200	12.0600	11.8500	12.0000	+0.671%	30,603	+16.500%
2023-06-28	11.9800	12.0350	11.8900	11.9200	-0.251%	46,087	+17.282%
2023-06-27	12.1500	12.2200	11.8500	11.9500	-1.484%	76,408	+16.987%
2023-06-26	12.1100	12.3100	12.0400	12.1300	-0.980%	129,093	+15.251%
2023-06-23	12.1200	12.4100	12.1000	12.2500	+1.073%	164,156	+14.122%
2023-06-22	12.1400	12.2500	11.9900	12.1200	+0.165%	110,926	+15.347%
2023-06-21	11.6300	12.2000	11.6300	12.1000	-1.466%	137,206	+15.537%
2023-06-20	12.4200	12.5300	12.0600	12.2800	-1.207%	52,157	+13.844%
2023-06-16	12.5000	12.5974	12.4300	12.4300	-0.480%	69,781	+12.470%
2023-06-15	12.6600	12.8500	12.4900	12.4900	-0.952%	36,482	+11.930%
2023-06-14	12.4300	12.8700	12.4300	12.6100	+2.023%	311,246	+10.864%
2023-06-13	12.3200	12.4774	12.2200	12.3600	+0.081%	59,462	+13.107%
2023-06-12	12.1000	12.4100	11.9500	12.3500	+2.320%	93,015	+13.198%
2023-06-09	12.1500	12.3980	11.9700	12.0700	-1.227%	184,536	+15.824%
2023-06-08	12.2000	12.2800	12.1000	12.2200	+0.659%	84,294	+14.403%
2023-06-07	12.5300	12.5300	11.9500	12.1400	-2.176%	46,303	+15.157%
2023-06-06	12.0900	12.6500	12.0900	12.4100	+2.140%	491,622	+12.651%
2023-06-05	12.1500	12.3500	11.9950	12.1500	-0.328%	31,382	+15.062%
2023-06-02	12.3200	12.3700	12.0050	12.1900	-0.894%	30,103	+14.684%
2023-06-01	11.9200	12.6100	11.8300	12.3000	+3.535%	35,136	+13.659%
2023-05-31	12.1400	12.3400	11.8100	11.8800	-2.222%	69,339	+17.677%
2023-05-30	11.7000	12.1600	11.7000	12.1500	+4.113%	70,125	+15.062%
2023-05-26	11.6600	12.4000	11.6000	11.6700	-3.154%	80,210	+19.794%
2023-05-25	12.0000	12.4400	12.0000	12.0500	-0.083%	57,334	+16.017%
2023-05-24	12.1600	12.3900	11.2573	12.0600	-0.741%	37,328	+15.920%
2023-05-23	12.1600	12.2750	12.1100	12.1500	+0.330%	23,455	+15.062%
2023-05-22	12.1900	12.4100	12.1100	12.1100	-0.083%	32,591	+15.442%
2023-05-19	12.2000	12.3600	12.1200	12.1200	-0.411%	37,512	+15.347%
2023-05-18	12.2976	12.2976	12.1000	12.1700	-0.082%	9,988	+14.873%
2023-05-17	12.1600	12.3500	12.0500	12.1800	-0.082%	23,290	+14.778%
2023-05-16	12.3000	12.4205	12.1200	12.1900	-0.814%	45,513	+14.684%
2023-05-15	12.4200	12.4500	12.2100	12.2900	-0.967%	96,795	+13.751%
2023-05-12	12.2800	12.4700	12.2300	12.4100	+0.486%	20,268	+12.651%
2023-05-11	12.2800	12.4100	11.9700	12.3500	+0.899%	118,002	+13.198%
2023-05-10	12.1100	12.4200	12.1100	12.2400	+0.658%	59,679	+14.216%
2023-05-09	12.0900	12.3700	11.9800	12.1600	-0.328%	49,433	+14.967%
2023-05-08	12.2800	12.5000	11.9500	12.2000	+0.412%	43,051	+14.590%
2023-05-05	11.9400	12.2500	11.7400	12.1500	+1.759%	22,657	+15.062%
2023-05-04	12.0900	12.2400	11.5900	11.9400	-1.728%	234,594	+17.085%
2023-05-03	12.1700	12.3500	12.0600	12.1500	-0.410%	70,166	+15.062%
2023-05-02	12.4200	12.4200	12.1800	12.2000	-2.244%	238,599	+14.590%
2023-05-01	11.8500	13.0000	11.2100	12.4800	+14.495%	692,261	+12.019%
2023-04-28	10.6400	11.0000	10.6400	10.9000	+1.395%	25,831	+28.257%
2023-04-27	10.8100	11.0850	10.6300	10.7500	-0.922%	20,890	+30.047%
2023-04-26	11.3100	11.3100	10.8500	10.8500	-4.067%	44,171	+28.848%
2023-04-25	11.1500	11.4200	10.9400	11.3100	+0.982%	20,701	+23.607%
2023-04-24	11.3000	11.4600	10.9550	11.2000	-0.356%	22,948	+24.821%
2023-04-21	11.1600	11.4000	10.9000	11.2400	+0.268%	21,086	+24.377%
2023-04-20	10.7500	11.2100	10.7000	11.2100	+4.085%	17,101	+24.710%
2023-04-19	10.9800	11.3700	10.6400	10.7700	-1.823%	88,929	+29.805%
2023-04-18	11.2200	11.2350	10.8900	10.9700	-2.054%	21,440	+27.438%
2023-04-17	11.2300	11.4900	11.0500	11.2000	-1.060%	27,078	+24.821%
2023-04-14	11.1700	11.3700	11.1600	11.3200	+0.622%	10,169	+23.498%
2023-04-13	11.3400	11.5300	11.2000	11.2500	-1.489%	61,654	+24.267%
2023-04-12	11.4100	11.5300	10.9500	11.4200	0.000%	43,971	+22.417%
2023-04-11	11.4300	11.5800	11.3000	11.4200	+0.883%	41,898	+22.417%
2023-04-10	11.1800	11.3300	11.1000	11.3200	+2.258%	51,694	+23.498%
2023-04-06	10.9400	11.2381	10.7500	11.0700	-0.090%	34,302	+26.287%
2023-04-05	10.9900	11.2250	10.7977	11.0800	+1.651%	26,285	+26.173%
2023-04-04	10.8700	11.0100	10.8200	10.9000	-0.638%	47,937	+28.257%
2023-04-03	10.8500	11.4800	10.7900	10.9700	+0.091%	135,289	+27.438%
2023-03-31	13.0800	13.4599	10.9300	10.9600	-11.470%	290,043	+27.555%
2023-03-30	12.4300	12.5594	12.2500	12.3800	-0.642%	175,571	+12.924%
2023-03-29	12.6400	12.6500	12.3750	12.4600	-1.580%	44,148	+12.199%
2023-03-28	12.8200	12.9800	12.3200	12.6600	-0.393%	50,219	+10.427%
2023-03-27	12.7700	12.9900	12.6700	12.7100	-0.470%	19,058	+9.992%
2023-03-24	12.6300	12.9500	12.3500	12.7700	+0.314%	35,381	+9.475%
2023-03-23	12.8200	13.0300	12.6500	12.7300	+0.157%	16,371	+9.819%
2023-03-22	12.5800	13.0000	12.5700	12.7100	+2.088%	26,119	+9.992%
2023-03-21	12.5200	12.9250	12.4000	12.4500	-1.969%	13,845	+12.289%
2023-03-20	11.3300	13.4600	11.3300	12.7000	-4.439%	59,745	+10.079%
2023-03-17	12.9300	13.6000	12.9300	13.2900	+2.309%	70,772	+5.192%
2023-03-16	12.4900	13.0300	12.3500	12.9900	+4.003%	39,444	+7.621%
2023-03-15	12.3400	12.8800	12.3100	12.4900	-0.399%	44,820	+11.930%
2023-03-14	12.7100	12.9700	12.4500	12.5400	+0.080%	40,452	+11.483%
2023-03-13	12.4100	12.6300	12.3800	12.5300	+0.160%	60,780	+11.572%
2023-03-10	12.7500	12.7500	12.2700	12.5100	-2.036%	62,703	+11.751%
2023-03-09	13.1500	13.6400	12.7700	12.7700	-1.920%	36,967	+9.475%
2023-03-08	12.8400	13.1900	12.8400	13.0200	+1.719%	32,524	+7.373%
2023-03-07	12.7600	12.9500	12.5900	12.8000	-0.621%	37,164	+9.219%
2023-03-06	12.8000	13.4600	12.4500	12.8800	+0.625%	46,289	+8.540%
2023-03-03	12.5400	13.0100	12.4700	12.8000	+2.646%	37,192	+9.219%
2023-03-02	12.6000	12.8700	12.2200	12.4700	-2.042%	56,668	+12.109%
2023-03-01	12.7200	12.8900	12.4600	12.7300	+0.632%	40,325	+9.819%
2023-02-28	12.5500	12.9700	12.4650	12.6500	+1.119%	41,645	+10.514%
2023-02-27	12.9500	13.1600	12.4100	12.5100	-3.398%	28,099	+11.751%
2023-02-24	12.6900	13.3600	12.6900	12.9500	-0.154%	49,312	+7.954%
2023-02-23	12.4800	13.0800	12.3500	12.9700	+3.926%	31,083	+7.787%
2023-02-22	12.6000	12.9800	12.3750	12.4800	-0.240%	53,517	+12.019%
2023-02-21	12.4000	12.7850	12.3500	12.5100	-0.160%	42,028	+11.751%
2023-02-17	12.6600	12.6600	12.3600	12.5300	-1.879%	63,581	+11.572%
2023-02-16	12.6100	12.9200	12.4000	12.7700	+1.108%	38,870	+9.475%
2023-02-15	12.4900	12.7650	12.4410	12.6300	+0.477%	28,025	+10.689%
2023-02-14	12.6100	12.9100	12.3750	12.5700	-0.789%	86,875	+11.217%
2023-02-13	12.5700	12.8300	12.3500	12.6700	-0.549%	70,875	+10.339%
2023-02-10	12.4500	12.7400	12.3200	12.7400	+2.083%	58,197	+9.733%
2023-02-09	12.8400	12.9900	12.3500	12.4800	-2.728%	87,343	+12.019%
2023-02-08	12.9400	13.1150	12.6820	12.8300	-1.003%	108,083	+8.963%
2023-02-07	12.3500	13.2500	12.3500	12.9600	+4.939%	142,309	+7.870%
2023-02-06	12.6100	12.6100	12.3500	12.3500	-2.832%	141,375	+13.198%
2023-02-03	12.4100	12.9700	12.4100	12.7100	-1.473%	34,478	+9.992%
2023-02-02	13.0000	13.1300	12.8200	12.9000	-0.846%	178,032	+8.372%
2023-02-01	13.3000	13.3900	12.8600	13.0100	-1.737%	139,696	+7.456%
2023-01-31	13.4500	13.6400	13.0800	13.2400	-1.926%	98,573	+5.589%
2023-01-30	13.3300	13.5600	13.1600	13.5000	+0.596%	83,185	+3.556%
2023-01-27	13.6000	13.6900	13.3400	13.4200	-1.324%	37,644	+4.173%
2023-01-26	13.8000	13.8000	13.5300	13.6000	-0.073%	35,055	+2.794%
2023-01-25	13.7000	13.8950	13.6000	13.6100	-1.162%	26,361	+2.719%
2023-01-24	13.6200	14.0200	13.5800	13.7700	+0.511%	106,298	+1.525%
2023-01-23	13.6500	14.0900	13.5000	13.7000	+0.587%	71,886	+2.044%
2023-01-20	13.6000	13.9000	13.5800	13.6200	+0.147%	39,087	+2.643%
2023-01-19	13.6700	13.9500	13.5000	13.6000	-0.657%	70,018	+2.794%
2023-01-18	13.6900	14.0350	13.4500	13.6900	+1.784%	91,385	+2.118%
2023-01-17	13.4000	13.7500	12.8900	13.4500	+1.356%	98,685	+3.941%
2023-01-13	13.8900	13.8900	13.2700	13.2700	-4.326%	70,753	+5.350%
2023-01-12	13.6900	13.8700	13.1600	13.8700	+3.199%	73,430	+0.793%
2023-01-11	13.6100	13.7550	13.1400	13.4400	0.000%	109,705	+4.018%
2023-01-10	12.6800	13.4400	12.5100	13.4400	+7.520%	71,409	+4.018%
2023-01-09	12.6500	12.7900	12.4500	12.5000	-1.186%	54,030	+11.840%
2023-01-06	12.8900	12.8900	12.1000	12.6500	+1.200%	102,579	+10.514%
2023-01-05	12.4500	12.7900	12.0800	12.5000	+1.215%	217,136	+11.840%
2023-01-04	13.1400	13.1700	12.3500	12.3500	-6.012%	371,823	+13.198%
2023-01-03	13.7300	14.2200	13.0300	13.1400	-2.667%	157,601	+6.393%
2022-12-30	13.5900	13.7738	13.3700	13.5000	-1.460%	32,797	+3.556%
2022-12-29	13.3200	13.8700	13.3200	13.7000	+3.240%	122,563	+2.044%
2022-12-28	12.8700	13.4800	12.5650	13.2700	+1.998%	110,596	+5.350%
2022-12-27	13.6300	13.6300	12.8350	13.0100	-3.487%	97,368	+7.456%
2022-12-23	13.3300	13.7400	13.1200	13.4800	+1.277%	105,312	+3.709%
2022-12-22	13.1100	13.3900	13.1000	13.3100	+0.757%	112,784	+5.034%
2022-12-21	13.1000	13.4100	13.1000	13.2100	+0.763%	152,422	+5.829%
2022-12-20	12.7200	13.4200	12.6482	13.1100	+2.824%	91,214	+6.636%
2022-12-19	12.5800	12.8900	12.4501	12.7500	+0.236%	112,321	+9.647%
2022-12-16	12.2700	12.7300	12.1500	12.7200	+3.247%	69,686	+9.906%
2022-12-15	12.0900	12.7200	12.0100	12.3200	+0.654%	150,849	+13.474%
2022-12-14	11.9100	12.4100	11.7500	12.2400	+1.157%	123,083	+14.216%
2022-12-13	12.2900	12.3900	11.9900	12.1000	+1.255%	123,313	+15.537%
2022-12-12	12.3900	12.7500	11.6500	11.9500	-4.781%	322,591	+16.987%
2022-12-09	12.7700	13.1400	12.3500	12.5500	-2.789%	142,852	+11.394%
2022-12-08	13.0000	13.4000	12.7900	12.9100	-1.300%	258,485	+8.288%
2022-12-07	13.0000	13.3400	12.6300	13.0800	+0.615%	411,365	+6.881%
2022-12-06	12.1200	13.0550	12.1000	13.0000	+6.383%	213,991	+7.538%
2022-12-05	12.1700	12.8300	12.1000	12.2200	-1.531%	594,668	+14.403%
2022-12-02	11.1400	12.9800	11.1400	12.4100	+9.147%	892,600	+12.651%
2022-12-01	10.8600	11.6100	10.7500	11.3700	+25.774%	2,906,578	+22.955%
2022-11-30	8.5600	9.0500	8.3700	9.0400	+7.236%	156,498	+54.646%
2022-11-29	8.5500	8.6800	8.3400	8.4300	-0.472%	298,863	+65.836%
2022-11-28	8.6800	8.7500	8.4200	8.4700	-1.282%	282,955	+65.053%
2022-11-25	8.5400	8.7400	8.2000	8.5800	+2.265%	120,950	+62.937%
2022-11-23	8.1900	8.4600	8.1800	8.3900	+2.945%	134,897	+66.627%
2022-11-22	8.3200	8.3200	7.8500	8.1500	-1.570%	121,135	+71.534%
2022-11-21	8.2300	8.5000	7.8500	8.2800	+3.630%	432,659	+68.841%
2022-11-18	8.7200	8.7200	7.8550	7.9900	-4.540%	595,630	+74.969%
2022-11-17	8.7800	8.7800	8.0400	8.3700	-6.585%	422,446	+67.025%
2022-11-16	9.7100	9.8900	8.8800	8.9600	-8.008%	134,962	+56.027%
2022-11-15	10.4900	10.4900	9.7000	9.7400	-3.850%	153,812	+43.532%
2022-11-14	10.0100	10.2200	9.8800	10.1300	+0.198%	124,760	+38.006%
2022-11-11	10.4000	10.4000	9.2300	10.1100	-3.622%	360,652	+38.279%
2022-11-10	11.5400	11.7000	10.4000	10.4900	-6.256%	245,529	+33.270%
2022-11-09	11.2000	11.8900	11.1800	11.1900	-0.178%	265,389	+24.933%
2022-11-08	11.0300	11.7600	10.9100	11.2100	+1.909%	382,712	+24.710%
2022-11-07	10.9200	11.1700	10.7900	11.0000	+1.103%	615,327	+27.091%
2022-11-04	11.1000	11.4700	10.7000	10.8800	+0.092%	192,697	+28.493%
2022-11-03	10.9200	10.9900	10.5950	10.8700	+0.648%	139,242	+28.611%
2022-11-02	11.3000	11.5000	10.7500	10.8000	-4.930%	243,600	+29.444%
2022-11-01	11.5000	11.5600	11.2200	11.3600	+0.176%	153,056	+23.063%
2022-10-31	11.3200	11.7700	11.0300	11.3400	+1.613%	217,952	+23.280%
2022-10-28	11.2800	11.5700	10.8414	11.1600	-0.090%	391,918	+25.269%
2022-10-27	10.0200	11.5500	10.0200	11.1700	-0.799%	185,129	+25.157%
2022-10-26	11.0200	11.6825	11.0200	11.2600	+1.350%	181,594	+24.156%
2022-10-25	10.8000	11.2300	10.7500	11.1100	+2.870%	144,796	+25.833%
2022-10-24	10.7500	10.9200	10.2000	10.8000	+1.504%	99,743	+29.444%
2022-10-21	10.3900	10.7300	9.9000	10.6400	+1.237%	626,530	+31.391%
2022-10-20	11.0700	11.0700	10.4550	10.5100	-4.018%	164,696	+33.016%
2022-10-19	11.0300	11.0700	10.6500	10.9500	+0.275%	431,294	+27.671%
2022-10-18	11.4200	11.6200	10.8950	10.9200	-2.674%	78,349	+28.022%
2022-10-17	11.4600	11.5100	11.1100	11.2200	+0.089%	197,221	+24.599%
2022-10-14	11.3000	11.6700	10.9400	11.2100	-0.532%	250,254	+24.710%
2022-10-13	11.3900	12.0200	11.1600	11.2700	-3.262%	353,555	+24.046%
2022-10-12	10.8100	11.7950	10.7500	11.6500	+7.077%	547,795	+20.000%
2022-10-11	11.1300	11.3950	10.3750	10.8800	-1.091%	236,266	+28.493%
2022-10-10	10.9100	11.1600	10.7100	11.0000	-0.091%	200,146	+27.091%
2022-10-07	11.9800	12.4600	10.6000	11.0100	-7.167%	296,028	+26.975%
2022-10-06	12.1400	12.4800	11.7900	11.8600	-2.226%	348,587	+17.875%
2022-10-05	11.8900	12.4000	11.7300	12.1300	+0.915%	149,641	+15.251%
2022-10-04	11.6700	12.0300	11.3200	12.0200	+4.522%	139,594	+16.306%
2022-10-03	11.1100	11.8100	10.8100	11.5000	+6.580%	119,024	+21.565%
2022-09-30	10.8500	11.3100	10.5500	10.7900	-1.371%	86,583	+29.564%
2022-09-29	11.4000	11.4000	10.9200	10.9400	-4.704%	92,716	+27.788%
2022-09-28	11.2200	11.4800	11.2000	11.4800	+2.409%	91,103	+21.777%
2022-09-27	11.8300	11.9900	11.2100	11.2100	-4.919%	155,415	+24.710%
2022-09-26	11.6600	11.7900	11.2300	11.7900	+0.426%	226,346	+18.575%
2022-09-23	12.2300	12.2500	11.7000	11.7400	-4.785%	113,539	+19.080%
2022-09-22	12.7700	12.7700	12.0900	12.3300	-2.298%	238,476	+13.382%
2022-09-21	12.9100	12.9800	12.4500	12.6200	-1.252%	69,833	+10.777%
2022-09-20	12.9000	13.3400	12.7300	12.7800	-1.541%	79,455	+9.390%
2022-09-19	12.4500	13.0000	12.3400	12.9800	+2.528%	100,704	+7.704%
2022-09-16	13.1900	13.1900	12.5700	12.6600	-5.381%	157,746	+10.427%
2022-09-15	13.3800	13.8600	13.3664	13.3800	-0.446%	67,774	+4.484%
2022-09-14	13.6200	13.6200	13.2600	13.4400	-0.074%	91,677	+4.018%
2022-09-13	13.6000	13.6600	13.3300	13.4500	-3.168%	133,650	+3.941%
2022-09-12	13.9300	14.0900	13.6100	13.8900	+0.652%	206,491	+0.648%
2022-09-09	13.6900	14.0400	13.4400	13.8000	+1.471%	601,823	+1.304%
2022-09-08	13.4200	14.0150	13.2750	13.6000	-0.585%	223,694	+2.794%
2022-09-07	13.5500	13.7900	13.2000	13.6800	+1.559%	136,765	+2.193%
2022-09-06	13.4500	13.6100	13.2800	13.4700	-0.148%	58,978	+3.786%
2022-09-02	13.6400	13.9850	13.2500	13.4900	-0.074%	88,437	+3.632%
2022-09-01	13.5800	13.6200	13.3050	13.5000	-0.074%	163,369	+3.556%
2022-08-31	13.6900	13.9100	13.4200	13.5100	-1.674%	225,991	+3.479%
2022-08-30	14.0000	14.9950	13.5200	13.7400	+3.698%	449,800	+1.747%
2022-08-29	13.4400	13.5400	12.7200	13.2500	-1.487%	336,456	+5.509%
2022-08-26	14.1500	14.1600	12.8100	13.4500	-7.877%	634,029	+3.941%
2022-08-25	14.8100	15.0450	14.4500	14.6000	+0.275%	718,057	-4.247%
2022-08-24	14.3500	14.9099	14.3000	14.5600	+0.622%	366,900	-3.984%
2022-08-23	14.5300	14.7300	14.3900	14.4700	-1.161%	467,687	-3.386%
2022-08-22	14.6500	15.0000	14.4800	14.6400	-2.400%	256,667	-4.508%
2022-08-19	15.2200	15.5300	13.4500	15.0000	-4.701%	195,039	-6.800%
2022-08-18	15.7700	16.0800	15.4400	15.7400	+0.127%	82,734	-11.182%
2022-08-17	15.9700	16.2850	15.6000	15.7200	-2.421%	44,722	-11.069%
2022-08-16	16.8100	16.8100	15.7400	16.1100	-4.107%	139,089	-13.222%
2022-08-15	16.6400	17.5400	16.4200	16.8000	+0.719%	118,792	-16.786%
2022-08-12	16.6300	17.1100	16.6000	16.6800	+0.180%	65,171	-16.187%
2022-08-11	16.3500	16.9600	16.3500	16.6500	+1.648%	77,206	-16.036%
2022-08-10	15.4500	16.3800	15.4300	16.3800	+8.119%	50,786	-14.652%
2022-08-09	15.2700	15.4500	14.6600	15.1500	-1.751%	42,869	-7.723%
2022-08-08	15.5300	16.1100	15.3300	15.4200	+0.391%	80,082	-9.339%
2022-08-05	15.4900	15.5500	15.0300	15.3600	-0.903%	47,142	-8.984%
2022-08-04	15.4600	15.7300	15.3700	15.5000	+0.194%	54,733	-9.806%
2022-08-03	15.2400	15.8500	15.0650	15.4700	+2.315%	114,833	-9.632%
2022-08-02	14.8000	15.4600	14.6100	15.1200	+1.340%	60,290	-7.540%
2022-08-01	14.4400	14.9200	14.0800	14.9200	+2.897%	56,745	-6.300%
2022-07-29	15.5100	15.6900	14.2100	14.5000	-6.752%	55,267	-3.586%
2022-07-28	14.9600	15.7450	14.5100	15.5500	+6.071%	141,333	-10.096%
2022-07-27	13.7900	14.7400	13.5300	14.6600	+8.593%	242,898	-4.638%
2022-07-26	13.7000	13.7400	13.5000	13.5000	-2.527%	42,467	+3.556%
2022-07-25	13.9900	14.0550	13.6400	13.8500	-1.001%	190,605	+0.939%
2022-07-22	14.5600	14.5800	13.7500	13.9900	-3.517%	212,749	-0.071%
2022-07-21	14.4700	14.6050	14.2000	14.5000	-0.138%	55,943	-3.586%
2022-07-20	14.7500	14.8800	14.1400	14.5200	-0.955%	171,167	-3.719%
2022-07-19	14.9900	15.0350	14.5600	14.6600	-0.879%	48,754	-4.638%
2022-07-18	14.6700	15.1300	14.5000	14.7900	+1.580%	127,521	-5.477%
2022-07-15	14.7000	14.7300	14.2900	14.5600	+0.345%	79,161	-3.984%
2022-07-14	14.3200	14.7300	14.1400	14.5100	-0.138%	117,383	-3.653%
2022-07-13	13.8300	14.6750	13.7100	14.5300	+3.343%	24,944	-3.785%
2022-07-12	14.0200	14.3900	13.5000	14.0600	+0.500%	115,323	-0.569%
2022-07-11	14.5500	14.5600	13.9900	13.9900	-3.915%	64,026	-0.071%
2022-07-08	14.1600	14.5700	13.7600	14.5600	+2.175%	168,276	-3.984%
2022-07-07	14.4600	14.6800	14.1600	14.2500	-0.070%	155,839	-1.895%
2022-07-06	14.7700	14.7700	14.0650	14.2600	-1.519%	67,925	-1.964%
2022-07-05	14.7700	15.1300	14.1400	14.4800	-2.623%	252,342	-3.453%
2022-07-01	14.9600	15.3150	14.5300	14.8700	-0.402%	73,142	-5.985%
2022-06-30	15.1400	15.2600	14.6200	14.9300	-1.712%	115,053	-6.363%
2022-06-29	15.1300	15.4000	14.9350	15.1900	-0.524%	30,300	-7.966%
2022-06-28	16.1000	16.3647	15.0700	15.2700	-3.781%	134,572	-8.448%
2022-06-27	16.0500	16.0850	15.0400	15.8700	+0.826%	69,008	-11.909%
2022-06-24	14.7100	15.9400	14.4000	15.7400	+8.702%	182,301	-11.182%
2022-06-23	14.8100	15.1800	14.3100	14.4800	-1.430%	77,672	-3.453%
2022-06-22	13.8900	14.7600	13.7500	14.6900	+4.779%	73,788	-4.833%
2022-06-21	13.6500	14.4100	13.6500	14.0200	+4.238%	53,298	-0.285%
2022-06-17	13.3900	13.6200	13.2200	13.4500	+0.149%	68,902	+3.941%

.dark-mode .R42Hyj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R42Hyj{ color: #333333; background-color: white; border: 2px solid #333333; }ARCEArco Platform Limited Class A Common Sharesstock NASDAQ

ARCE
Arco Platform Limited Class A Common Shares
stock NASDAQ