Arcos Dorados Holdings Inc (NY: ARCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.480	8.490	8.315	8.330	1,422,541	-0.19(-2.23%)
Nov 20, 2024	8.460	8.530	8.330	8.520	1,083,899	+0.02(+0.24%)
Nov 19, 2024	8.710	8.760	8.395	8.500	1,515,381	-0.26(-2.97%)
Nov 18, 2024	8.790	8.880	8.700	8.760	923,717	-0.04(-0.45%)
Nov 15, 2024	8.780	8.879	8.700	8.800	952,822	+0.00(+0.00%)
Nov 14, 2024	8.600	8.850	8.535	8.800	1,218,585	+0.20(+2.33%)
Nov 13, 2024	8.500	8.730	8.070	8.600	1,898,509	+0.20(+2.38%)
Nov 12, 2024	8.210	8.410	8.210	8.400	1,079,987	+0.07(+0.84%)
Nov 11, 2024	8.540	8.560	8.305	8.330	1,574,875	-0.19(-2.23%)
Nov 08, 2024	8.570	8.625	8.320	8.520	1,175,855	-0.10(-1.16%)
Nov 07, 2024	8.740	8.870	8.618	8.620	1,428,506	-0.07(-0.81%)
Nov 06, 2024	8.500	8.750	8.205	8.690	1,471,397	+0.15(+1.76%)
Nov 05, 2024	8.550	8.590	8.460	8.540	691,000	-0.04(-0.47%)
Nov 04, 2024	8.510	8.630	8.415	8.580	791,377	+0.10(+1.18%)
Nov 01, 2024	8.810	8.890	8.450	8.480	968,829	-0.33(-3.75%)
Oct 31, 2024	8.850	8.940	8.760	8.810	764,342	-0.10(-1.12%)
Oct 30, 2024	8.810	8.970	8.730	8.910	539,452	+0.04(+0.45%)
Oct 29, 2024	9.260	9.260	8.860	8.870	1,015,808	-0.41(-4.42%)
Oct 28, 2024	9.040	9.330	9.031	9.280	945,849	+0.32(+3.57%)
Oct 25, 2024	9.090	9.120	8.895	8.960	752,733	-0.13(-1.43%)
Oct 24, 2024	8.950	9.110	8.950	9.090	951,029	+0.13(+1.45%)
Oct 23, 2024	9.000	9.080	8.900	8.960	859,394	-0.15(-1.65%)
Oct 22, 2024	9.230	9.240	9.075	9.110	1,237,488	-0.14(-1.51%)
Oct 21, 2024	9.270	9.305	9.205	9.250	733,417	-0.08(-0.86%)
Oct 18, 2024	9.610	9.630	9.300	9.330	694,500	-0.20(-2.10%)
Oct 17, 2024	9.650	9.750	9.505	9.530	773,455	-0.18(-1.85%)
Oct 16, 2024	9.610	9.720	9.545	9.710	780,847	+0.11(+1.15%)
Oct 15, 2024	9.820	9.858	9.400	9.600	1,599,889	-0.30(-3.03%)
Oct 14, 2024	9.650	10.03	9.640	9.900	1,730,824	+0.17(+1.75%)
Oct 11, 2024	9.630	9.930	9.630	9.730	2,029,320	+0.10(+1.04%)
Oct 10, 2024	9.330	9.800	9.280	9.630	1,224,577	+0.21(+2.23%)
Oct 09, 2024	9.390	9.536	9.325	9.420	1,117,883	+0.02(+0.21%)
Oct 08, 2024	9.440	9.510	9.350	9.400	1,084,052	-0.04(-0.42%)
Oct 07, 2024	9.660	9.680	9.300	9.440	1,400,427	-0.22(-2.28%)
Oct 04, 2024	9.760	9.845	9.620	9.660	947,807	-0.05(-0.51%)
Oct 03, 2024	9.750	9.780	9.560	9.710	1,380,664	-0.15(-1.52%)
Oct 02, 2024	9.990	10.03	9.760	9.860	1,755,031	-0.13(-1.30%)
Oct 01, 2024	10.05	10.27	9.595	9.990	4,594,353	+1.27(+14.56%)
Sep 30, 2024	8.880	8.970	8.710	8.720	1,307,366	-0.14(-1.58%)
Sep 27, 2024	8.700	8.900	8.630	8.860	1,571,232	+0.23(+2.67%)
Sep 26, 2024	8.360	8.680	8.340	8.630	1,220,274	+0.41(+4.99%)
Sep 25, 2024	8.450	8.450	8.220	8.220	677,253	-0.24(-2.84%)
Sep 24, 2024	8.400	8.610	8.366	8.460	708,590	+0.17(+2.05%)
Sep 23, 2024	8.280	8.340	8.176	8.290	675,710	+0.00(+0.00%)
Sep 20, 2024	8.518	8.553	8.166	8.290	1,389,587	-0.29(-3.36%)
Sep 19, 2024	8.588	8.647	8.485	8.578	566,093	+0.16(+1.89%)
Sep 18, 2024	8.399	8.573	8.285	8.419	1,025,841	-0.02(-0.24%)
Sep 17, 2024	8.429	8.494	8.300	8.439	695,892	+0.09(+1.07%)
Sep 16, 2024	8.439	8.528	8.285	8.350	640,967	-0.07(-0.83%)
Sep 13, 2024	8.240	8.608	8.240	8.419	1,357,628	+0.20(+2.42%)
Sep 12, 2024	8.220	8.379	8.151	8.220	1,429,646	+0.04(+0.49%)
Sep 11, 2024	8.181	8.255	8.052	8.181	691,585	+0.04(+0.49%)
Sep 10, 2024	8.340	8.350	8.022	8.141	1,082,225	-0.21(-2.50%)
Sep 09, 2024	8.479	8.523	8.290	8.350	958,261	-0.14(-1.64%)
Sep 06, 2024	8.707	8.806	8.479	8.489	860,931	-0.20(-2.29%)
Sep 05, 2024	8.707	8.762	8.578	8.687	918,729	+0.02(+0.23%)
Sep 04, 2024	8.489	8.797	8.469	8.667	1,176,317	+0.12(+1.39%)