Arco Platform (ARCE) Historical Stock Data
13.98 ↑0.00 (0.00%)
As of December 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ARCE is up 0.01% a day on average. There have been 19 days where Arco Platform closed green and 11 days where ARCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.97 | 13.99 | 470.86K |
| 2023-12-05 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.99 | 14.01 | 447.52K |
| 2023-12-04 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.99 | 14.00 | 648.59K |
| 2023-12-01 | 13.97 | 13.99 | ↑$0.02 (0.14%) | 13.97 | 13.99 | 107.25K |
| 2023-11-30 | 13.98 | 13.98 | ↑$0.00 (0.00%) | 13.97 | 13.98 | 181.55K |
| 2023-11-29 | 13.99 | 13.97 | ↓$0.02 (-0.14%) | 13.96 | 14.00 | 356.65K |
| 2023-11-28 | 13.98 | 13.99 | ↑$0.01 (0.07%) | 13.97 | 14.00 | 66.30K |
| 2023-11-27 | 13.97 | 13.98 | ↑$0.01 (0.07%) | 13.97 | 13.99 | 43.26K |
| 2023-11-24 | 13.96 | 13.97 | ↑$0.01 (0.07%) | 13.95 | 13.98 | 18.74K |
| 2023-11-22 | 13.96 | 13.96 | ↑$0.00 (0.00%) | 13.96 | 13.98 | 55.89K |
| 2023-11-21 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.95 | 13.99 | 135.19K |
| 2023-11-20 | 13.98 | 13.97 | ↓$0.01 (-0.07%) | 13.96 | 13.98 | 308.29K |
| 2023-11-17 | 13.97 | 13.96 | ↓$0.01 (-0.07%) | 13.95 | 13.98 | 67.67K |
| 2023-11-16 | 14.01 | 13.97 | ↓$0.04 (-0.29%) | 13.97 | 14.02 | 448.31K |
| 2023-11-15 | 13.98 | 14.00 | ↑$0.02 (0.14%) | 13.98 | 14.01 | 0.94M |
| 2023-11-14 | 13.95 | 13.98 | ↑$0.03 (0.22%) | 13.95 | 14.02 | 492.10K |
| 2023-11-13 | 13.90 | 13.95 | ↑$0.05 (0.36%) | 13.90 | 14.00 | 206.75K |
| 2023-11-10 | 13.91 | 13.92 | ↑$0.01 (0.07%) | 13.89 | 13.92 | 300.51K |
| 2023-11-09 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.89 | 13.91 | 137.03K |
| 2023-11-08 | 13.88 | 13.89 | ↑$0.01 (0.07%) | 13.87 | 13.91 | 212.92K |
| 2023-11-07 | 13.87 | 13.86 | ↓$0.01 (-0.07%) | 13.85 | 13.87 | 123.55K |
| 2023-11-06 | 13.86 | 13.87 | ↑$0.01 (0.06%) | 13.86 | 13.88 | 32.13K |
| 2023-11-03 | 13.89 | 13.86 | ↓$0.03 (-0.22%) | 13.86 | 13.89 | 24.04K |
| 2023-11-02 | 13.89 | 13.87 | ↓$0.02 (-0.14%) | 13.87 | 13.89 | 279.77K |
| 2023-11-01 | 13.87 | 13.92 | ↑$0.05 (0.36%) | 13.86 | 13.92 | 71.97K |
| 2023-10-31 | 13.85 | 13.87 | ↑$0.02 (0.14%) | 13.85 | 13.88 | 48.61K |
| 2023-10-30 | 13.89 | 13.87 | ↓$0.02 (-0.14%) | 13.86 | 13.89 | 53.37K |
| 2023-10-27 | 13.88 | 13.86 | ↓$0.02 (-0.14%) | 13.86 | 13.88 | 47.64K |
| 2023-10-26 | 13.85 | 13.86 | ↑$0.01 (0.07%) | 13.85 | 13.87 | 32.80K |
| 2023-10-25 | 13.86 | 13.85 | ↓$0.01 (-0.07%) | 13.85 | 13.91 | 102.64K |
Create an account or log in to view more rows.
$ARCE holding and buying these dips is so easy.
$ARCE this sell-off is meh.
$ARCE Who’s still buying calls?
$ARCE hopefully next week...
$ARCE -
Buy
buy
buy!
$ARCE Hedgies
we aren't going anywhere!
$ARCE Games being played here.
$ARCE bear trap dude
$ARCE flow comin
$ARCE has just been halted from trading.