Quantcast
ARCE

Arco Platform Limited Class A Common Shares Historical Stock Prices

$21.9
*  
0.61
2.87%
Get ARCE Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading ARCE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ARCE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.21 22.495 21.06 21.90 18,116
01/15/2019 21.21 22.495 21.06 21.9 18,116
01/14/2019 22.65 22.65 21.0001 21.29 83,927
01/11/2019 21.88 22.26 20.94 21.59 116,367
01/10/2019 21.63 22.355 20.5 21.86 136,218
01/09/2019 22.27 22.85 20.78 21.68 131,552
01/08/2019 22.695 22.695 21.38 22 16,708
01/07/2019 21.84 22.82 21.57 21.82 22,304
01/04/2019 22.35 22.35 21.375 21.84 65,702
01/03/2019 22.445 22.445 21.25 21.52 11,085
01/02/2019 22.1 22.1 20.3513 21.71 17,792
12/31/2018 21.81 23.1 21.14 22.12 11,799
12/28/2018 21.39 22.2 21.03 21.57 66,425
12/27/2018 20.69 21.46 20.34 21.02 12,170
12/26/2018 21.485 21.485 19.47 20.59 12,590
12/24/2018 19.64 20.72 18.925 20.02 3,988
12/21/2018 19.22 20.41 19.09 19.47 91,005
12/20/2018 21.57 21.85 17.68 20 52,323
12/19/2018 21 22.205 20.65 21.3 53,293
12/18/2018 21.5 22.195 20.8 21.17 22,282
12/17/2018 21.43 21.59 20.53 20.93 76,267
12/14/2018 21.06 22.15 20.6806 21.5 39,332
12/13/2018 21.43 22.0541 20.9 21 50,147
12/12/2018 21.86 22.495 21 21.58 25,879
12/11/2018 22.03 23.375 21.19 21.67 106,997
12/10/2018 23.44 24.025 21.81 22.03 46,087
12/07/2018 24.07 24.07 22.1428 23.525 52,670
12/06/2018 23.76 24.8 22.935 23.78 94,868
12/04/2018 23.51 24.62 22.95 24.22 92,346
12/03/2018 23.68 24.14 23 23.75 39,894
11/30/2018 23.24 24.45 22.495 23.65 46,360
11/29/2018 23.25 23.37 22.6431 23.22 79,839
11/28/2018 23.78 24.4888 22.67 23.35 50,443
11/27/2018 24.17 24.49 23.25 23.57 29,406
11/26/2018 24.5 24.5 23.01 24.19 28,507
11/23/2018 23.28 24.49 22.54 24.49 15,302
11/21/2018 22.5 23.705 21.75 23.64 55,208
11/20/2018 21.87 23 21.8688 22.57 55,085
11/19/2018 22.96 22.96 21.84 22.18 14,577
11/16/2018 22.88 23.0431 20.5025 22.86 10,180
11/15/2018 21.41 22.98 20.8384 22.98 16,516
11/14/2018 21.33 21.74 20.7 21.4 72,966
11/13/2018 22.2 22.2 20.56 21.08 19,667
11/12/2018 21.46 22.34 21.025 22.03 36,798
11/09/2018 21.88 22.62 21.09 21.25 27,158
11/08/2018 22.13 22.85 21.57 22.04 43,420
11/07/2018 22.04 22.71 21.51 22 74,906
11/06/2018 22.44 22.95 22.03 22.03 12,712
11/05/2018 22.45 22.6362 21.7244 22.33 51,621
11/02/2018 21.46 22.48 21.33 22.39 26,675
11/01/2018 21.27 21.84 20.56 21.27 49,520
10/31/2018 21.5 21.7 20.945 21.31 125,866
10/30/2018 21.31 21.92 20.97 21.31 26,662
10/29/2018 21.76 22.145 20.59 21.42 59,250
10/26/2018 21.36 23.34 20.97 21.71 207,549
10/25/2018 21.32 22.7 20.61 21.5 169,883
10/24/2018 21.99 22 21 21.15 77,230
10/23/2018 21.97 22.485 21.475 22.11 130,323
10/22/2018 23.39 23.48 21.605 22.17 103,232
10/19/2018 22.86 23.385 22.56 22.75 21,597
10/18/2018 22.57 23.26 22.55 22.99 90,034
10/17/2018 22.34 23.1 21.26 22.71 26,988
10/16/2018 22.12 23.02 21 22.44 44,568
10/15/2018 22 22.21 20.2 21.6 52,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio