Arco Platform Ltd Cl A (NQ: ARCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	42.70	45.61	42.70	45.24	420,484	+2.93(+6.93%)
Aug 28, 2020	42.07	42.84	41.55	42.31	291,300	+0.65(+1.56%)
Aug 27, 2020	40.89	42.07	40.79	41.66	239,377	+0.81(+1.98%)
Aug 26, 2020	41.40	41.40	40.23	40.85	319,974	-0.73(-1.76%)
Aug 25, 2020	40.10	41.61	40.03	41.58	115,648	+1.39(+3.46%)
Aug 24, 2020	41.32	41.96	39.75	40.19	173,928	-0.89(-2.17%)
Aug 21, 2020	41.14	42.52	40.92	41.08	169,200	-0.08(-0.19%)
Aug 20, 2020	41.52	41.60	40.45	41.16	212,890	-0.37(-0.89%)
Aug 19, 2020	42.79	42.83	41.02	41.53	431,810	-1.29(-3.01%)
Aug 18, 2020	43.83	44.55	42.06	42.82	211,474	-1.09(-2.48%)
Aug 17, 2020	46.49	46.51	43.65	43.91	214,091	-2.46(-5.31%)
Aug 14, 2020	46.61	46.61	44.68	46.37	149,000	-0.49(-1.05%)
Aug 13, 2020	47.55	47.55	46.20	46.86	249,871	-0.52(-1.10%)
Aug 12, 2020	47.49	47.94	46.77	47.38	164,087	+0.04(+0.08%)
Aug 11, 2020	48.69	48.73	47.12	47.34	324,235	-1.18(-2.43%)
Aug 10, 2020	48.91	49.39	47.78	48.52	288,597	-0.26(-0.53%)
Aug 07, 2020	45.82	48.94	45.72	48.78	449,600	+3.19(+7.00%)
Aug 06, 2020	45.17	45.68	43.75	45.59	165,913	+0.60(+1.33%)
Aug 05, 2020	42.04	46.16	41.74	44.99	1,180,573	+3.25(+7.79%)
Aug 04, 2020	42.37	42.74	41.60	41.74	539,960	-0.55(-1.30%)
Aug 03, 2020	43.87	43.96	42.23	42.29	423,747	-1.26(-2.89%)
Jul 31, 2020	44.75	45.05	43.43	43.55	399,000	-1.26(-2.81%)
Jul 30, 2020	43.78	45.97	42.50	44.81	451,675	+0.46(+1.04%)
Jul 29, 2020	45.24	45.89	44.15	44.35	186,902	-0.71(-1.58%)
Jul 28, 2020	45.40	45.77	44.98	45.06	142,758	-0.24(-0.53%)
Jul 27, 2020	45.57	46.14	44.68	45.30	191,056	-0.21(-0.46%)
Jul 24, 2020	47.26	47.60	45.40	45.51	262,900	-2.29(-4.79%)
Jul 23, 2020	48.11	48.45	47.41	47.80	233,502	-0.48(-0.99%)
Jul 22, 2020	48.78	49.27	47.82	48.28	127,173	-0.53(-1.09%)
Jul 21, 2020	48.21	50.12	47.85	48.81	292,492	+1.02(+2.13%)
Jul 20, 2020	45.27	48.24	45.27	47.79	269,821	+2.30(+5.06%)
Jul 17, 2020	43.74	45.66	43.52	45.49	107,900	+1.82(+4.17%)
Jul 16, 2020	43.93	43.93	43.05	43.67	313,336	-0.59(-1.33%)
Jul 15, 2020	44.99	45.09	44.04	44.26	158,698	+0.02(+0.05%)
Jul 14, 2020	42.48	44.51	42.39	44.24	199,899	+1.42(+3.32%)
Jul 13, 2020	46.83	47.02	42.75	42.82	298,388	-3.91(-8.37%)
Jul 10, 2020	45.89	46.74	45.01	46.73	129,600	+0.84(+1.83%)
Jul 09, 2020	46.09	46.34	43.97	45.89	537,626	-0.12(-0.26%)
Jul 08, 2020	44.98	47.62	44.33	46.01	414,349	+3.70(+8.74%)
Jul 07, 2020	44.09	44.32	41.94	42.31	320,307	-2.02(-4.56%)
Jul 06, 2020	43.62	44.87	42.82	44.33	428,952	+1.33(+3.09%)
Jul 02, 2020	43.14	43.80	42.67	43.00	249,500	+0.27(+0.63%)
Jul 01, 2020	43.56	43.56	42.65	42.73	174,405	-0.75(-1.72%)
Jun 30, 2020	43.25	43.69	42.36	43.48	148,328	+0.42(+0.98%)
Jun 29, 2020	42.75	43.34	40.58	43.06	287,127	+0.43(+1.01%)
Jun 26, 2020	44.02	44.02	42.40	42.63	105,200	-1.36(-3.09%)
Jun 25, 2020	43.43	44.32	43.02	43.99	103,023	+0.39(+0.89%)
Jun 24, 2020	44.86	45.25	42.72	43.60	304,421	-1.65(-3.65%)
Jun 23, 2020	46.03	46.33	44.70	45.25	145,740	-0.50(-1.09%)
Jun 22, 2020	45.68	46.02	45.45	45.75	90,913	+0.03(+0.07%)
Jun 19, 2020	46.59	47.83	45.52	45.72	294,900	-0.45(-0.97%)
Jun 18, 2020	46.59	47.28	45.74	46.17	124,388	-0.56(-1.20%)
Jun 17, 2020	46.32	47.14	45.82	46.73	328,559	+0.61(+1.32%)
Jun 16, 2020	44.85	46.35	44.61	46.12	292,093	+1.84(+4.16%)
Jun 15, 2020	42.80	44.52	40.98	44.28	260,209	+0.60(+1.37%)
Jun 12, 2020	44.35	45.05	42.10	43.68	265,500	+0.04(+0.09%)
Jun 11, 2020	45.45	46.18	42.72	43.64	458,011	-2.66(-5.75%)
Jun 10, 2020	46.35	47.41	45.55	46.30	293,311	-0.05(-0.11%)
Jun 09, 2020	48.17	48.39	46.10	46.35	482,871	-2.06(-4.26%)
Jun 08, 2020	47.20	48.86	47.08	48.41	729,139	+1.28(+2.72%)
Jun 05, 2020	47.95	48.98	45.96	47.13	613,400	+0.39(+0.83%)
Jun 04, 2020	48.85	48.85	46.50	46.74	701,103	-0.94(-1.97%)
Jun 03, 2020	46.46	48.00	46.00	47.68	2,255,067	-2.78(-5.51%)
Jun 02, 2020	49.90	50.96	49.32	50.46	495,766	+0.27(+0.54%)