Arco Platform Ltd Cl A (NQ: ARCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.99	49.60	46.86	48.48	190,700	-0.47(-0.96%)
May 28, 2020	45.55	50.27	42.26	48.95	303,809	-1.63(-3.22%)
May 27, 2020	50.38	51.67	50.00	50.58	511,586	+0.25(+0.50%)
May 26, 2020	52.51	52.81	49.81	50.33	387,397	-0.30(-0.59%)
May 22, 2020	50.85	51.87	49.95	50.63	105,800	+0.28(+0.56%)
May 21, 2020	50.36	51.28	50.00	50.35	208,366	+0.13(+0.26%)
May 20, 2020	49.01	52.37	49.01	50.22	350,744	-1.40(-2.71%)
May 19, 2020	51.60	52.62	50.01	51.62	152,364	+0.06(+0.12%)
May 18, 2020	52.13	53.71	51.40	51.56	135,061	+0.40(+0.78%)
May 15, 2020	50.87	52.50	50.32	51.16	247,500	+0.57(+1.13%)
May 14, 2020	49.77	51.23	48.46	50.59	125,300	-0.14(-0.28%)
May 13, 2020	53.71	53.86	49.60	50.73	223,343	-3.27(-6.06%)
May 12, 2020	55.77	56.93	53.66	54.00	182,201	-1.83(-3.28%)
May 11, 2020	56.55	56.72	55.57	55.83	60,183	-0.77(-1.36%)
May 08, 2020	57.29	58.72	55.90	56.60	133,300	-0.08(-0.14%)
May 07, 2020	57.88	58.61	55.12	56.68	304,738	+0.45(+0.80%)
May 06, 2020	52.91	58.93	52.50	56.23	395,062	+2.93(+5.50%)
May 05, 2020	53.50	54.80	52.56	53.30	107,909	+1.03(+1.97%)
May 04, 2020	51.09	52.81	50.17	52.27	131,050	+1.51(+2.97%)
May 01, 2020	48.98	52.65	48.65	50.76	310,400	+0.54(+1.08%)
Apr 30, 2020	50.58	53.12	49.86	50.22	124,397	-1.39(-2.69%)
Apr 29, 2020	49.88	53.80	48.61	51.61	201,836	+3.61(+7.52%)
Apr 28, 2020	44.96	49.38	44.40	48.00	111,592	+3.65(+8.23%)
Apr 27, 2020	44.60	44.77	42.90	44.35	202,893	+0.16(+0.36%)
Apr 24, 2020	46.59	46.59	42.84	44.19	361,300	-1.85(-4.02%)
Apr 23, 2020	49.25	50.14	45.69	46.04	212,941	-2.66(-5.46%)
Apr 22, 2020	47.50	48.83	45.72	48.70	157,771	+2.07(+4.44%)
Apr 21, 2020	45.67	46.99	44.56	46.63	49,052	+0.69(+1.50%)
Apr 20, 2020	45.72	47.00	45.27	45.94	117,324	+0.05(+0.11%)
Apr 17, 2020	47.66	48.66	44.98	45.89	203,700	-1.12(-2.38%)
Apr 16, 2020	47.82	48.64	46.02	47.01	505,677	-0.38(-0.80%)
Apr 15, 2020	45.00	48.51	42.58	47.39	297,500	+1.28(+2.78%)
Apr 14, 2020	44.06	46.91	43.41	46.11	108,741	+2.49(+5.71%)
Apr 13, 2020	42.86	44.13	40.01	43.62	89,503	+0.59(+1.37%)
Apr 09, 2020	43.71	46.80	42.01	43.03	97,200	-0.42(-0.97%)
Apr 08, 2020	40.65	43.68	38.97	43.45	86,108	+2.80(+6.89%)
Apr 07, 2020	40.00	42.58	40.00	40.65	144,247	+2.45(+6.41%)
Apr 06, 2020	37.94	39.80	35.73	38.20	117,225	+0.74(+1.98%)
Apr 03, 2020	40.69	41.05	36.12	37.46	82,800	-2.41(-6.04%)
Apr 02, 2020	38.30	42.28	38.30	39.87	149,653	+1.36(+3.53%)
Apr 01, 2020	41.40	41.40	36.65	38.51	154,764	-3.75(-8.87%)
Mar 31, 2020	42.20	44.52	41.53	42.26	120,800	-0.12(-0.28%)
Mar 30, 2020	44.47	44.59	41.31	42.38	143,536	-2.38(-5.32%)
Mar 27, 2020	44.89	46.68	44.22	44.76	155,800	-1.18(-2.57%)
Mar 26, 2020	43.55	45.94	43.29	45.94	74,764	+3.09(+7.21%)
Mar 25, 2020	42.40	45.31	40.93	42.85	244,263	+0.61(+1.44%)
Mar 24, 2020	41.56	44.99	40.35	42.24	105,813	+1.88(+4.66%)
Mar 23, 2020	41.11	41.11	38.71	40.36	335,861	-0.35(-0.86%)
Mar 20, 2020	43.49	45.34	39.98	40.71	144,200	-2.68(-6.18%)
Mar 19, 2020	39.00	45.70	34.69	43.39	224,922	+3.89(+9.85%)
Mar 18, 2020	39.94	42.49	36.07	39.50	604,008	-3.08(-7.23%)
Mar 17, 2020	40.03	45.85	35.19	42.58	264,765	-0.33(-0.77%)
Mar 16, 2020	29.09	44.47	29.09	42.91	451,380	-1.93(-4.30%)
Mar 13, 2020	42.97	45.61	40.34	44.84	446,200	+4.77(+11.90%)
Mar 12, 2020	43.72	46.42	37.19	40.07	287,729	-6.42(-13.81%)
Mar 11, 2020	47.06	48.33	44.67	46.49	319,044	-1.38(-2.88%)
Mar 10, 2020	49.21	49.74	45.67	47.87	590,879	+0.05(+0.10%)
Mar 09, 2020	49.43	49.43	47.05	47.82	276,517	-3.94(-7.61%)
Mar 06, 2020	52.17	53.81	50.49	51.76	308,500	-1.24(-2.34%)
Mar 05, 2020	55.66	57.32	52.67	53.00	205,427	-3.17(-5.64%)
Mar 04, 2020	56.49	58.04	55.76	56.17	96,904	+0.19(+0.34%)
Mar 03, 2020	53.10	56.93	52.99	55.98	307,132	+2.82(+5.30%)