Arco Platform Ltd Cl A (NQ: ARCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		35.49	35.49	35.49	219,561	-0.05(-0.14%)
Dec 30, 2020	35.73	36.32	35.18	35.54	219,561	+0.01(+0.03%)
Dec 29, 2020	36.37	37.05	35.26	35.53	119,892	-0.66(-1.82%)
Dec 28, 2020	36.89	37.24	34.93	36.19	232,615	-0.47(-1.28%)
Dec 24, 2020	36.35	36.91	35.84	36.66	77,800	+0.38(+1.05%)
Dec 23, 2020	35.90	37.24	35.65	36.28	163,364	+0.29(+0.81%)
Dec 22, 2020	35.60	36.44	35.30	35.99	117,852	-0.04(-0.11%)
Dec 21, 2020	35.85	37.13	35.23	36.03	144,098	+0.02(+0.06%)
Dec 18, 2020	37.36	37.85	35.89	36.01	178,800	-0.95(-2.57%)
Dec 17, 2020	37.80	38.10	36.56	36.96	218,052	-0.45(-1.20%)
Dec 16, 2020	38.13	38.48	37.08	37.41	157,148	-0.50(-1.32%)
Dec 15, 2020	37.29	38.50	36.54	37.91	137,283	+0.59(+1.58%)
Dec 14, 2020	38.94	39.53	36.98	37.32	233,790	-1.39(-3.59%)
Dec 11, 2020	38.75	39.74	38.13	38.71	214,500	-0.02(-0.05%)
Dec 10, 2020	36.34	38.87	36.34	38.73	162,206	+1.98(+5.39%)
Dec 09, 2020	38.18	38.99	36.63	36.75	389,469	-1.20(-3.16%)
Dec 08, 2020	36.70	38.50	36.28	37.95	277,784	+1.25(+3.41%)
Dec 07, 2020	37.67	38.32	35.24	36.70	405,804	-0.95(-2.52%)
Dec 04, 2020	37.71	38.79	36.78	37.65	153,400	+0.19(+0.51%)
Dec 03, 2020	37.40	37.90	36.34	37.46	623,289	+0.35(+0.94%)
Dec 02, 2020	37.75	38.08	35.55	37.11	643,442	-0.63(-1.67%)
Dec 01, 2020	43.83	44.44	37.37	37.74	769,884	-6.01(-13.74%)
Nov 30, 2020	42.73	44.66	42.09	43.75	328,984	+1.35(+3.18%)
Nov 27, 2020	42.21	43.64	41.61	42.40	120,500	+0.60(+1.44%)
Nov 25, 2020	41.15	42.49	40.87	41.80	86,400	+0.54(+1.31%)
Nov 24, 2020	41.80	42.87	41.04	41.26	149,789	-0.43(-1.03%)
Nov 23, 2020	41.30	42.39	40.52	41.69	91,887	+0.51(+1.24%)
Nov 20, 2020	40.62	41.29	40.08	41.18	61,000	+0.56(+1.38%)
Nov 19, 2020	40.16	42.12	40.16	40.62	185,789	+0.47(+1.17%)
Nov 18, 2020	39.52	41.99	39.26	40.15	275,263	+0.85(+2.16%)
Nov 17, 2020	40.01	40.40	38.90	39.30	400,315	-0.68(-1.70%)
Nov 16, 2020	41.56	41.56	39.86	39.98	194,712	-1.00(-2.44%)
Nov 13, 2020	40.92	41.74	40.19	40.98	179,600	+1.04(+2.60%)
Nov 12, 2020	41.38	42.03	39.86	39.94	382,119	-1.29(-3.13%)
Nov 11, 2020	40.45	41.67	39.85	41.23	392,663	+0.76(+1.88%)
Nov 10, 2020	39.53	41.48	39.24	40.47	233,347	+0.66(+1.66%)
Nov 09, 2020	38.99	40.16	38.21	39.81	557,942	+2.00(+5.29%)
Nov 06, 2020	37.72	38.48	36.54	37.81	235,200	-0.23(-0.60%)
Nov 05, 2020	36.39	38.06	36.00	38.04	322,552	+1.88(+5.20%)
Nov 04, 2020	34.40	36.31	34.31	36.16	255,636	+2.05(+6.01%)
Nov 03, 2020	32.56	34.89	32.56	34.11	231,235	+1.13(+3.43%)
Nov 02, 2020	34.13	34.13	32.50	32.98	172,435	-1.10(-3.23%)
Oct 30, 2020	34.50	34.83	33.09	34.08	226,000	-0.42(-1.22%)
Oct 29, 2020	34.99	34.99	32.86	34.50	322,661	-0.32(-0.92%)
Oct 28, 2020	35.47	35.50	34.48	34.82	229,250	-0.83(-2.33%)
Oct 27, 2020	35.61	36.19	34.80	35.65	230,575	+0.03(+0.08%)
Oct 26, 2020	34.42	36.18	34.42	35.62	350,375	+0.22(+0.62%)
Oct 23, 2020	34.56	35.65	34.45	35.40	442,700	+0.87(+2.52%)
Oct 22, 2020	34.84	34.84	32.97	34.53	363,866	-0.36(-1.03%)
Oct 21, 2020	35.92	35.92	34.61	34.89	474,792	-0.63(-1.77%)
Oct 20, 2020	35.95	35.95	34.70	35.52	616,799	+0.26(+0.74%)
Oct 19, 2020	36.63	36.98	34.35	35.26	1,872,433	-1.20(-3.29%)
Oct 16, 2020	37.54	38.64	36.12	36.46	427,700	-0.77(-2.07%)
Oct 15, 2020	38.37	38.68	36.77	37.23	468,502	-1.16(-3.02%)
Oct 14, 2020	39.15	39.35	37.59	38.39	302,005	-0.69(-1.77%)
Oct 13, 2020	38.22	39.23	37.27	39.08	332,116	+1.15(+3.03%)
Oct 12, 2020	38.60	39.03	37.69	37.93	261,043	-0.38(-0.99%)
Oct 09, 2020	38.38	39.08	37.63	38.31	480,300	-0.37(-0.96%)
Oct 08, 2020	40.48	40.48	38.57	38.68	744,417	-1.21(-3.03%)
Oct 07, 2020	40.43	41.30	39.86	39.89	195,118	-0.01(-0.03%)
Oct 06, 2020	40.94	41.91	39.90	39.90	315,949	-0.61(-1.51%)
Oct 05, 2020	40.81	41.71	40.47	40.51	281,751	-0.75(-1.81%)
Oct 02, 2020	41.20	41.98	40.62	41.26	461,500	-0.24(-0.59%)