Arcos Dorados Holdings Inc (NY: ARCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	3.814	3.876	3.767	3.814	1,029,437	-0.02(-0.49%)
Oct 29, 2020	3.786	3.843	3.662	3.833	1,587,682	+0.04(+1.00%)
Oct 28, 2020	3.843	3.861	3.786	3.795	1,802,179	-0.07(-1.72%)
Oct 27, 2020	3.890	3.909	3.843	3.861	1,221,622	+0.00(+0.00%)
Oct 26, 2020	3.909	3.937	3.814	3.861	1,248,531	-0.05(-1.21%)
Oct 23, 2020	3.937	3.985	3.890	3.909	919,821	-0.01(-0.24%)
Oct 22, 2020	3.861	3.937	3.861	3.918	2,446,035	+0.08(+1.98%)
Oct 21, 2020	3.880	3.937	3.833	3.843	819,703	-0.04(-0.98%)
Oct 20, 2020	3.880	3.956	3.843	3.880	1,064,349	+0.00(+0.00%)
Oct 19, 2020	3.928	3.956	3.814	3.880	2,630,469	-0.02(-0.49%)
Oct 16, 2020	3.975	4.004	3.852	3.899	1,052,941	-0.06(-1.44%)
Oct 15, 2020	3.985	4.070	3.918	3.956	571,164	-0.08(-1.88%)
Oct 14, 2020	4.061	4.099	3.985	4.032	825,919	+0.06(+1.43%)
Oct 13, 2020	4.127	4.194	3.975	3.975	711,755	-0.17(-4.12%)
Oct 12, 2020	4.118	4.222	4.118	4.146	439,809	+0.05(+1.16%)
Oct 09, 2020	4.108	4.146	4.042	4.099	945,644	+0.00(+0.00%)
Oct 08, 2020	4.089	4.156	4.051	4.099	841,575	+0.08(+1.89%)
Oct 07, 2020	4.118	4.127	4.013	4.023	1,296,354	-0.01(-0.24%)
Oct 06, 2020	3.928	4.156	3.928	4.032	1,518,970	+0.10(+2.66%)
Oct 05, 2020	3.956	3.994	3.895	3.928	484,215	+0.00(+0.00%)
Oct 02, 2020	3.852	3.975	3.852	3.928	309,980	+0.01(+0.24%)
Oct 01, 2020	3.918	3.956	3.852	3.918	380,150	+0.03(+0.73%)
Sep 30, 2020	3.909	4.032	3.861	3.890	973,851	-0.01(-0.24%)
Sep 29, 2020	3.918	3.966	3.824	3.899	2,735,422	-0.04(-0.96%)
Sep 28, 2020	4.061	4.080	3.918	3.937	926,827	-0.05(-1.19%)
Sep 25, 2020	4.013	4.070	3.909	3.985	1,068,751	-0.03(-0.71%)
Sep 24, 2020	3.928	4.137	3.916	4.013	1,745,820	+0.14(+3.68%)
Sep 23, 2020	3.880	3.937	3.795	3.871	3,101,121	+0.03(+0.74%)
Sep 22, 2020	3.852	3.890	3.786	3.843	3,437,515	+0.00(+0.00%)
Sep 21, 2020	3.833	3.909	3.748	3.843	1,075,617	-0.09(-2.17%)
Sep 18, 2020	4.032	4.032	3.899	3.928	743,383	-0.12(-3.04%)
Sep 17, 2020	4.042	4.108	4.004	4.051	475,671	-0.04(-0.93%)
Sep 16, 2020	4.118	4.165	3.918	4.089	713,401	-0.02(-0.46%)
Sep 15, 2020	4.042	4.146	3.956	4.108	846,488	+0.08(+1.88%)
Sep 14, 2020	3.985	4.080	3.890	4.032	10,800,153	+0.07(+1.67%)
Sep 11, 2020	4.099	4.100	3.966	3.966	1,597,646	-0.13(-3.24%)
Sep 10, 2020	4.165	4.203	4.070	4.099	611,025	-0.06(-1.37%)
Sep 09, 2020	4.051	4.194	4.051	4.156	1,214,641	+0.10(+2.58%)
Sep 08, 2020	4.118	4.184	4.042	4.051	705,617	-0.13(-3.17%)
Sep 04, 2020	4.250	4.260	4.061	4.184	563,044	-0.03(-0.68%)
Sep 03, 2020	4.250	4.293	4.137	4.213	999,108	-0.04(-0.89%)
Sep 02, 2020	4.260	4.290	4.175	4.250	546,008	+0.01(+0.22%)
Sep 01, 2020	4.184	4.307	4.165	4.241	857,841	+0.02(+0.45%)
Aug 31, 2020	4.336	4.336	4.222	4.222	885,262	-0.11(-2.63%)
Aug 28, 2020	4.269	4.393	4.241	4.336	1,457,781	+0.08(+1.78%)
Aug 27, 2020	4.298	4.369	4.222	4.260	1,604,391	-0.01(-0.22%)
Aug 26, 2020	4.383	4.412	4.108	4.269	3,066,708	-0.09(-2.17%)
Aug 25, 2020	4.317	4.393	4.213	4.364	1,882,765	+0.12(+2.91%)
Aug 24, 2020	4.279	4.383	4.232	4.241	1,450,436	-0.02(-0.45%)
Aug 21, 2020	4.298	4.355	4.232	4.260	434,351	-0.04(-0.88%)
Aug 20, 2020	4.326	4.336	4.165	4.298	816,751	-0.08(-1.74%)
Aug 19, 2020	4.374	4.389	4.298	4.374	656,773	-0.04(-0.86%)
Aug 18, 2020	4.440	4.497	4.345	4.412	995,550	-0.05(-1.06%)
Aug 17, 2020	4.611	4.639	4.374	4.459	1,573,847	-0.14(-3.09%)
Aug 14, 2020	4.649	4.650	4.530	4.602	785,542	+0.01(+0.21%)
Aug 13, 2020	4.554	4.734	4.526	4.592	993,444	+0.07(+1.47%)
Aug 12, 2020	4.630	4.734	4.440	4.526	1,328,405	-0.09(-1.85%)
Aug 11, 2020	4.677	4.687	4.507	4.611	721,308	+0.14(+3.18%)
Aug 10, 2020	4.715	4.877	4.421	4.469	1,096,682	-0.18(-3.88%)
Aug 07, 2020	4.564	4.658	4.478	4.649	660,433	+0.04(+0.82%)
Aug 06, 2020	4.507	4.649	4.497	4.611	531,181	+0.10(+2.32%)
Aug 05, 2020	4.526	4.639	4.440	4.507	657,166	+0.03(+0.64%)
Aug 04, 2020	4.488	4.687	4.364	4.478	867,264	-0.02(-0.42%)