Arco Platform  (ARCE) Historical Stock Data

12.47 ↓0.44 (-3.41%)
As of December 9, 2022, 11:25am EST.

Historical Data

In the past 30 trading days, ARCE is down -0.23% a day on average. There have been 14 days where Arco Platform  closed green and 16 days where ARCE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0813.0012.91↓$0.09 (-0.69%)12.7913.40190.24K
2022-12-0713.0013.08↑$0.08 (0.62%)12.6313.34175.63K
2022-12-0612.1213.00↑$0.88 (7.26%)12.1013.05211.88K
2022-12-0512.1712.22↑$0.05 (0.41%)12.1012.83328.76K
2022-12-0211.1412.41↑$1.27 (11.40%)11.1412.98891.27K
2022-12-0110.8611.37↑$0.51 (4.70%)10.7611.602.91M
2022-11-308.569.04↑$0.48 (5.61%)8.429.05154.70K
2022-11-298.558.43↓$0.12 (-1.40%)8.368.68108.73K
2022-11-288.688.47↓$0.21 (-2.42%)8.428.75282.41K
2022-11-258.548.58↑$0.04 (0.47%)8.208.73120.95K
2022-11-238.198.39↑$0.20 (2.44%)8.188.45134.90K
2022-11-228.328.15↓$0.17 (-2.04%)7.858.32120.78K
2022-11-218.238.28↑$0.05 (0.61%)7.858.49429.12K
2022-11-188.727.99↓$0.73 (-8.37%)7.868.72595.63K
2022-11-178.788.37↓$0.41 (-4.67%)8.048.78422.44K
2022-11-169.718.96↓$0.75 (-7.72%)8.889.87134.02K
2022-11-1510.499.74↓$0.75 (-7.15%)9.7010.49153.81K
2022-11-1410.0110.13↑$0.12 (1.20%)9.8810.2288.12K
2022-11-1110.4010.11↓$0.29 (-2.79%)9.2310.40360.65K
2022-11-1011.5410.49↓$1.05 (-9.10%)10.4011.70245.53K
2022-11-0911.2011.19↓$0.01 (-0.09%)11.1811.89264.27K
2022-11-0811.0311.21↑$0.18 (1.63%)10.9111.73382.58K
2022-11-0710.9211.00↑$0.08 (0.73%)10.7911.17568.32K
2022-11-0411.1010.88↓$0.22 (-1.98%)10.7011.47191.67K
2022-11-0310.9210.87↓$0.05 (-0.46%)10.6010.99138.19K
2022-11-0211.3010.80↓$0.50 (-4.42%)10.7511.50242.84K
2022-11-0111.5011.36↓$0.14 (-1.22%)11.2211.56152.79K
2022-10-3111.3211.34↑$0.02 (0.18%)11.1111.74217.47K
2022-10-2811.2811.16↓$0.12 (-1.06%)10.8411.57391.92K
2022-10-2710.0211.17↑$1.15 (11.48%)10.0211.55184.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ARCE breaking out of this wedge sooner than later

0 Like Report
kairaae

$ARCE we all speculate but nobody knows what going to happen.

0 Like Report
mezzymez2

$ARCE buy the dip were blasting off

0 Like Report