1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Arco Platform Ltd (ARCE)
  7. Historical

ARCE

Arco Platform Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Arco Platform Ltd ARCE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.42 -2.28% 18.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.31 17.87 18.58 18.00 18.42
more quote information »

ARCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.8119.6217.8718.84147,231-0.81-4.31%
1 Month23.2223.66517.8720.45160,605-5.22-22.48%
3 Months29.8230.3217.8723.82224,121-11.82-39.64%
6 Months29.0934.3417.8726.37255,739-11.09-38.12%
1 Year35.92544.6617.8730.21247,644-17.93-49.9%
3 Years23.3959.4917.6837.50192,551-5.39-23.04%
5 Years24.5059.4917.6836.42203,433-6.50-26.53%

ARCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 18.00 -0.42 -2.28% 18.31 18.58 17.87 117,175
Oct 20 2021 18.42 -0.66 -3.46% 19.26 19.39 18.38 151,110
Oct 19 2021 19.08 0.64 3.47% 18.45 19.468 18.45 136,534
Oct 18 2021 18.44 -0.51 -2.69% 18.85 18.96 18.34 131,440
Oct 15 2021 18.95 -0.30 -1.56% 19.39 19.44 18.40 146,010
Oct 14 2021 19.25 0.19 1.0% 18.81 19.62 18.74 171,063
Oct 13 2021 19.06 -0.42 -2.16% 19.61 19.61 18.98 238,506
Oct 12 2021 19.48 -0.14 -0.71% 19.76 19.89 19.335 108,261
Oct 11 2021 19.62 -0.73 -3.59% 20.19 20.44 19.58 144,841
Oct 08 2021 20.35 -0.05 -0.25% 21.00 21.025 19.895 158,301
Oct 07 2021 20.40 -0.06 -0.29% 20.54 20.64 20.06 132,420
Oct 06 2021 20.46 0.39 1.94% 19.84 20.48 19.27 325,603
Oct 05 2021 20.07 -0.03 -0.15% 20.26 20.55 20.01 96,475
Oct 04 2021 20.10 -1.45 -6.73% 21.55 21.55 19.88 170,276
Oct 01 2021 21.55 -0.15 -0.69% 21.65 22.075 21.00 168,672
Sep 30 2021 21.70 0.46 2.17% 21.43 21.93 20.55 295,056
Sep 29 2021 21.24 -0.70 -3.19% 21.98 22.45 21.11 157,361
Sep 28 2021 21.94 -1.19 -5.14% 23.03 23.05 21.75 141,582
Sep 27 2021 23.13 0.21 0.92% 22.80 23.60 22.47 107,279
Sep 24 2021 22.92 -0.72 -3.05% 23.55 23.55 22.66 73,976
Sep 23 2021 23.64 0.51 2.2% 23.22 23.665 22.85 157,335
Sep 22 2021 23.13 0.15 0.65% 23.17 23.499 22.91 98,773
See More Historical Prices »


Your Recent History
NASDAQ
ARCE
Arco Platf..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.