Arcos Dorados Holdings Inc (NY: ARCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.402	4.516	4.364	4.412	981,164	-0.07(-1.48%)
Jul 30, 2020	4.507	4.535	4.412	4.478	422,114	-0.05(-1.05%)
Jul 29, 2020	4.535	4.592	4.511	4.526	317,099	+0.01(+0.21%)
Jul 28, 2020	4.602	4.668	4.516	4.516	453,173	-0.12(-2.66%)
Jul 27, 2020	4.725	4.763	4.630	4.639	544,759	-0.07(-1.41%)
Jul 24, 2020	4.611	4.744	4.526	4.706	630,816	+0.05(+1.02%)
Jul 23, 2020	4.658	4.734	4.554	4.658	947,618	+0.00(+0.00%)
Jul 22, 2020	4.696	4.725	4.611	4.658	421,069	-0.05(-1.01%)
Jul 21, 2020	4.507	4.753	4.507	4.706	738,771	+0.22(+4.86%)
Jul 20, 2020	4.440	4.516	4.374	4.488	1,903,100	+0.01(+0.21%)
Jul 17, 2020	4.412	4.583	4.383	4.478	764,989	+0.10(+2.39%)
Jul 16, 2020	4.611	4.611	4.355	4.374	1,638,351	-0.26(-5.53%)
Jul 15, 2020	4.630	4.734	4.597	4.630	1,314,574	+0.09(+2.09%)
Jul 14, 2020	4.526	4.564	4.421	4.535	929,100	-0.02(-0.42%)
Jul 13, 2020	4.611	4.829	4.554	4.554	720,692	-0.06(-1.23%)
Jul 10, 2020	4.526	4.706	4.469	4.611	1,067,170	+0.04(+0.83%)
Jul 09, 2020	4.744	4.763	4.478	4.573	1,572,755	-0.19(-3.98%)
Jul 08, 2020	4.801	4.981	4.658	4.763	2,245,178	-0.06(-1.18%)
Jul 07, 2020	4.459	4.924	4.412	4.820	1,830,082	+0.31(+6.95%)
Jul 06, 2020	4.326	4.763	4.326	4.507	2,033,446	+0.25(+5.79%)
Jul 02, 2020	4.232	4.345	4.108	4.260	1,406,240	+0.22(+5.40%)
Jul 01, 2020	4.013	4.079	3.966	4.042	702,380	+0.07(+1.67%)
Jun 30, 2020	3.966	4.042	3.899	3.975	893,618	-0.03(-0.71%)
Jun 29, 2020	3.843	4.032	3.767	4.004	1,120,751	+0.23(+6.03%)
Jun 26, 2020	3.681	3.975	3.624	3.776	2,320,265	+0.09(+2.58%)
Jun 25, 2020	3.653	3.776	3.605	3.681	753,907	+0.03(+0.78%)
Jun 24, 2020	3.852	3.861	3.615	3.653	1,561,309	-0.24(-6.10%)
Jun 23, 2020	3.975	4.080	3.861	3.890	1,142,322	+0.01(+0.24%)
Jun 22, 2020	3.909	3.975	3.834	3.880	1,043,241	-0.07(-1.68%)
Jun 19, 2020	4.061	4.061	3.918	3.947	1,040,504	-0.01(-0.24%)
Jun 18, 2020	3.937	4.080	3.899	3.956	595,727	-0.02(-0.48%)
Jun 17, 2020	4.004	4.023	3.909	3.975	1,265,577	+0.00(+0.00%)
Jun 16, 2020	4.269	4.298	3.952	3.975	1,740,600	-0.02(-0.47%)
Jun 15, 2020	3.994	4.103	3.890	3.994	1,371,884	-0.16(-3.88%)
Jun 12, 2020	4.156	4.317	4.118	4.156	974,313	+0.20(+5.04%)
Jun 11, 2020	4.402	4.402	3.909	3.956	2,480,251	-0.58(-12.76%)
Jun 10, 2020	4.744	4.801	4.507	4.535	1,370,059	-0.22(-4.59%)
Jun 09, 2020	4.810	4.829	4.507	4.753	1,726,171	-0.11(-2.34%)
Jun 08, 2020	4.896	5.218	4.763	4.867	2,167,285	+0.42(+9.38%)
Jun 05, 2020	4.545	4.706	4.374	4.450	1,810,448	+0.09(+2.18%)
Jun 04, 2020	4.317	4.412	4.165	4.355	1,765,450	+0.08(+1.77%)
Jun 03, 2020	4.165	4.333	4.108	4.279	3,750,130	+0.28(+7.13%)
Jun 02, 2020	3.795	4.070	3.729	3.994	2,342,636	+0.28(+7.67%)
Jun 01, 2020	3.681	3.824	3.653	3.710	1,338,153	+0.03(+0.77%)
May 29, 2020	3.605	3.691	3.510	3.681	1,322,237	+0.06(+1.57%)
May 28, 2020	3.833	3.879	3.615	3.624	706,865	-0.17(-4.50%)
May 27, 2020	3.795	3.947	3.672	3.795	1,059,124	+0.18(+4.99%)
May 26, 2020	3.349	3.975	3.321	3.615	2,595,796	+0.35(+10.76%)
May 22, 2020	3.321	3.340	3.178	3.264	763,935	-0.08(-2.27%)
May 21, 2020	3.387	3.425	3.287	3.340	828,005	-0.02(-0.57%)
May 20, 2020	3.292	3.482	3.292	3.359	1,320,920	+0.08(+2.31%)
May 19, 2020	3.292	3.333	3.150	3.283	619,118	+0.02(+0.58%)
May 18, 2020	3.150	3.330	3.131	3.264	718,390	+0.25(+8.18%)
May 15, 2020	3.178	3.226	2.932	3.017	871,548	-0.06(-1.85%)
May 14, 2020	3.083	3.093	2.913	3.074	2,029,096	-0.10(-3.28%)
May 13, 2020	3.273	3.321	3.046	3.178	1,643,899	-0.24(-6.94%)
May 12, 2020	3.510	3.567	3.416	3.416	287,584	-0.09(-2.44%)
May 11, 2020	3.615	3.615	3.378	3.501	735,273	-0.10(-2.89%)
May 08, 2020	3.558	3.681	3.473	3.605	990,861	+0.12(+3.54%)
May 07, 2020	3.378	3.491	3.349	3.482	809,673	+0.08(+2.23%)
May 06, 2020	3.406	3.435	3.245	3.406	1,250,334	+0.06(+1.70%)
May 05, 2020	3.463	3.520	3.330	3.349	844,576	-0.06(-1.67%)
May 04, 2020	3.473	3.529	3.368	3.406	664,471	-0.13(-3.75%)