Arco Platform Ltd Cl A (NQ: ARCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.22	29.25	26.05	29.06	581,531	+2.75(+10.45%)
May 27, 2021	24.93	26.84	24.82	26.31	277,386	+1.14(+4.53%)
May 26, 2021	23.67	25.27	23.67	25.17	444,709	+1.43(+6.02%)
May 25, 2021	23.50	26.03	23.30	23.74	406,171	+0.38(+1.63%)
May 24, 2021	23.79	24.84	23.19	23.36	146,739	-0.27(-1.14%)
May 21, 2021	24.50	24.90	23.56	23.63	352,893	-0.87(-3.55%)
May 20, 2021	23.73	24.65	23.60	24.50	150,947	+0.95(+4.03%)
May 19, 2021	24.64	24.92	23.26	23.55	229,542	-1.37(-5.50%)
May 18, 2021	24.90	25.50	24.83	24.92	173,582	+0.18(+0.73%)
May 17, 2021	24.19	25.15	23.59	24.74	294,366	+0.38(+1.56%)
May 14, 2021	25.32	25.57	23.73	24.36	254,921	-0.71(-2.83%)
May 13, 2021	25.83	25.98	24.63	25.07	181,732	-0.64(-2.49%)
May 12, 2021	26.55	27.11	25.28	25.71	304,235	-0.77(-2.91%)
May 11, 2021	25.96	27.01	25.00	26.48	266,873	-0.08(-0.30%)
May 10, 2021	27.05	27.31	26.28	26.56	252,250	-0.66(-2.42%)
May 07, 2021	26.81	27.48	26.77	27.22	203,682	+0.43(+1.61%)
May 06, 2021	26.27	27.30	24.93	26.79	613,432	+1.77(+7.07%)
May 05, 2021	24.42	25.28	23.29	25.02	1,603,260	+0.44(+1.79%)
May 04, 2021	25.04	25.62	24.01	24.58	431,659	-0.58(-2.31%)
May 03, 2021	25.79	26.44	24.90	25.16	244,437	-0.50(-1.95%)
Apr 30, 2021	26.30	27.47	25.49	25.66	574,500	-0.75(-2.84%)
Apr 29, 2021	27.06	27.19	26.28	26.41	159,968	-0.76(-2.80%)
Apr 28, 2021	27.34	27.65	26.65	27.17	136,919	-0.20(-0.73%)
Apr 27, 2021	28.46	28.46	27.23	27.37	93,926	-0.70(-2.49%)
Apr 26, 2021	27.79	28.57	27.42	28.07	63,837	+0.36(+1.30%)
Apr 23, 2021	28.31	28.32	26.73	27.71	166,100	-0.48(-1.70%)
Apr 22, 2021	29.61	29.90	27.48	28.19	170,240	-1.06(-3.62%)
Apr 21, 2021	29.09	29.60	28.33	29.25	111,789	-0.03(-0.10%)
Apr 20, 2021	28.60	29.59	28.60	29.28	161,467	+0.71(+2.49%)
Apr 19, 2021	28.68	29.40	27.99	28.57	110,168	-0.23(-0.80%)
Apr 16, 2021	28.21	29.38	28.07	28.80	189,800	+0.65(+2.31%)
Apr 15, 2021	29.13	29.13	27.27	28.15	234,186	+0.06(+0.21%)
Apr 14, 2021	30.51	30.54	27.94	28.09	320,051	-2.44(-7.99%)
Apr 13, 2021	29.46	30.60	29.07	30.53	172,586	+1.03(+3.49%)
Apr 12, 2021	29.83	31.00	29.24	29.50	214,958	-0.51(-1.70%)
Apr 09, 2021	28.87	30.12	28.37	30.01	535,500	+1.01(+3.48%)
Apr 08, 2021	28.06	29.81	27.88	29.00	454,587	+1.09(+3.91%)
Apr 07, 2021	28.02	28.91	27.62	27.91	219,569	-0.07(-0.25%)
Apr 06, 2021	26.80	28.62	26.80	27.98	410,540	+1.07(+3.98%)
Apr 05, 2021	27.09	27.26	26.41	26.91	457,442	-0.19(-0.70%)
Apr 01, 2021	25.78	27.97	25.01	27.10	687,400	+1.76(+6.95%)
Mar 31, 2021	25.02	25.59	24.82	25.34	726,786	+0.39(+1.56%)
Mar 30, 2021	25.01	25.23	24.43	24.95	316,336	+0.09(+0.36%)
Mar 29, 2021	25.50	26.35	24.33	24.86	346,467	-0.67(-2.62%)
Mar 26, 2021	27.28	27.34	25.07	25.53	205,100	-1.28(-4.77%)
Mar 25, 2021	27.51	27.79	26.36	26.81	244,118	-0.80(-2.90%)
Mar 24, 2021	28.73	28.74	27.50	27.61	183,047	-1.12(-3.90%)
Mar 23, 2021	29.68	29.91	28.38	28.73	309,720	-0.77(-2.61%)
Mar 22, 2021	29.79	30.37	29.38	29.50	297,330	-0.97(-3.18%)
Mar 19, 2021	30.87	31.29	30.21	30.47	187,300	-0.40(-1.30%)
Mar 18, 2021	31.41	31.61	30.44	30.87	139,123	-0.54(-1.72%)
Mar 17, 2021	31.00	31.80	29.82	31.41	118,467	+0.07(+0.22%)
Mar 16, 2021	31.03	31.48	30.29	31.34	128,633	+0.31(+1.00%)
Mar 15, 2021	31.70	32.06	30.55	31.03	125,240	-0.67(-2.11%)
Mar 12, 2021	31.87	32.34	31.19	31.70	197,200	-0.17(-0.53%)
Mar 11, 2021	30.26	32.04	29.83	31.87	233,449	+1.75(+5.81%)
Mar 10, 2021	30.54	30.54	28.32	30.12	386,464	+0.21(+0.70%)
Mar 09, 2021	32.61	33.03	29.67	29.91	241,541	-2.70(-8.28%)
Mar 08, 2021	34.11	34.32	32.23	32.61	166,257	-1.09(-3.23%)
Mar 05, 2021	34.62	34.62	32.43	33.70	173,200	-0.95(-2.74%)
Mar 04, 2021	33.80	35.12	33.07	34.65	138,244	+0.85(+2.51%)
Mar 03, 2021	33.96	34.84	32.35	33.80	114,556	+0.22(+0.66%)
Mar 02, 2021	34.19	34.27	32.78	33.58	140,955	-1.02(-2.95%)