Arco Platform Limited Class A Common Sharesのデータ

Arco Platform Limited Class A Common Sharesの基本情報

名前 Arco Platform Limited Class A Common Shares
ティッカー ARCE
国 Brazil
上場年 2018.0
セクター Consumer Services

Arco Platform Limited Class A Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.5 35.77 37.5 36.21 95800.0 36.21
2021-02-12 38.27 37.15 38.27 37.24 56300.0 37.24
2021-02-11 38.3 37.48 38.3 37.96 103600.0 37.96
2021-02-10 39.28 37.65 38.86 37.97 57700.0 37.97
2021-02-09 39.29 37.0 37.84 38.86 100300.0 38.86
2021-02-08 40.51 37.57 40.51 37.64 316300.0 37.64
2021-02-05 41.59 38.77 39.0 40.2 441800.0 40.2
2021-02-04 39.21 35.37 35.37 38.84 328100.0 38.84
2021-02-03 36.28 34.51 36.03 35.54 463100.0 35.54
2021-02-02 36.34 34.16 34.4 34.82 390900.0 34.82
2021-02-01 34.55 32.36 32.36 33.87 312400.0 33.87
2021-01-29 34.79 31.67 34.32 31.74 307600.0 31.74
2021-01-28 35.95 33.6 34.7 33.83 278800.0 33.83
2021-01-27 35.84 33.59 34.97 34.34 610100.0 34.34
2021-01-26 36.69 35.0 35.35 35.32 148500.0 35.32
2021-01-25 37.17 34.52 36.26 35.13 196200.0 35.13
2021-01-22 38.07 35.9 38.07 35.95 156200.0 35.95
2021-01-21 39.67 37.22 39.43 37.62 153900.0 37.62
2021-01-20 38.91 37.88 38.42 38.81 67200.0 38.81
2021-01-19 39.65 37.89 38.14 38.38 193500.0 38.38
2021-01-15 38.32 36.97 37.61 37.74 75900.0 37.74
2021-01-14 37.51 36.46 36.55 37.41 85100.0 37.41
2021-01-13 36.66 35.22 36.33 36.32 76700.0 36.32
2021-01-12 37.62 35.46 37.37 36.06 131300.0 36.06
2021-01-11 38.5 35.91 36.51 37.36 205500.0 37.36
2021-01-08 37.0 36.13 36.32 36.8 127000.0 36.8
2021-01-07 37.37 34.52 34.88 36.1 212800.0 36.1
2021-01-06 34.89 33.27 34.88 34.13 169900.0 34.13
2021-01-05 35.62 33.15 34.6 34.96 156000.0 34.96
2021-01-04 36.76 34.48 35.24 34.48 86000.0 34.48
2020-12-31 36.14 34.38 35.53 35.49 101900.0 35.49
2020-12-30 36.32 35.18 35.73 35.54 219600.0 35.54
2020-12-29 37.05 35.26 36.37 35.53 119900.0 35.53
2020-12-28 37.24 34.93 36.89 36.19 232600.0 36.19
2020-12-24 36.91 35.84 36.35 36.66 77900.0 36.66
2020-12-23 37.24 35.65 35.9 36.28 163400.0 36.28
2020-12-22 36.44 35.3 35.6 35.99 117900.0 35.99
2020-12-21 37.13 35.23 35.85 36.03 144100.0 36.03
2020-12-18 37.85 35.89 37.36 36.01 178900.0 36.01
2020-12-17 38.1 36.56 37.8 36.96 218100.0 36.96
2020-12-16 38.48 37.08 38.13 37.41 157100.0 37.41
2020-12-15 38.5 36.54 37.29 37.91 137300.0 37.91
2020-12-14 39.53 36.98 38.94 37.32 233800.0 37.32
2020-12-11 39.74 38.13 38.75 38.71 214600.0 38.71
2020-12-10 38.87 36.34 36.34 38.73 162200.0 38.73
2020-12-09 38.99 36.63 38.18 36.75 389500.0 36.75
2020-12-08 38.5 36.28 36.7 37.95 277800.0 37.95
2020-12-07 38.32 35.24 37.67 36.7 405800.0 36.7
2020-12-04 38.79 36.78 37.71 37.65 153400.0 37.65
2020-12-03 37.9 36.34 37.4 37.46 623300.0 37.46
2020-12-02 38.08 35.55 37.75 37.11 643400.0 37.11
2020-12-01 44.44 37.37 43.83 37.74 769900.0 37.74
2020-11-30 44.66 42.09 42.73 43.75 329000.0 43.75
2020-11-27 43.64 41.61 42.21 42.4 120500.0 42.4
2020-11-25 42.49 40.87 41.15 41.8 86500.0 41.8
2020-11-24 42.87 41.04 41.8 41.26 149800.0 41.26
2020-11-23 42.39 40.52 41.3 41.69 91900.0 41.69
2020-11-20 41.29 40.08 40.62 41.18 61000.0 41.18
2020-11-19 42.12 40.16 40.16 40.62 185800.0 40.62
2020-11-18 42.0 39.26 39.52 40.15 275300.0 40.15
2020-11-17 40.4 38.9 40.01 39.3 400300.0 39.3
2020-11-16 41.56 39.86 41.56 39.98 194700.0 39.98
2020-11-13 41.74 40.19 40.92 40.98 179700.0 40.98
2020-11-12 42.03 39.86 41.38 39.94 382100.0 39.94
2020-11-11 41.67 39.85 40.45 41.23 392700.0 41.23
2020-11-10 41.48 39.24 39.53 40.47 233300.0 40.47
2020-11-09 40.16 38.21 38.36 39.81 557900.0 39.81
2020-11-06 38.48 36.54 37.72 37.81 235300.0 37.81
2020-11-05 38.06 36.0 36.39 38.04 322600.0 38.04
2020-11-04 36.31 34.31 34.4 36.16 255600.0 36.16
2020-11-03 34.89 32.56 32.56 34.11 231200.0 34.11
2020-11-02 34.13 32.5 34.13 32.98 172400.0 32.98
2020-10-30 34.83 33.09 34.5 34.08 226000.0 34.08
2020-10-29 34.99 32.86 34.99 34.5 322700.0 34.5
2020-10-28 35.5 34.48 35.47 34.82 229300.0 34.82
2020-10-27 36.19 34.8 35.61 35.65 230600.0 35.65
2020-10-26 36.18 34.42 34.42 35.62 350400.0 35.62
2020-10-23 35.65 34.45 34.56 35.4 442800.0 35.4
2020-10-22 34.84 32.97 34.84 34.53 363900.0 34.53
2020-10-21 35.92 34.61 35.92 34.89 474800.0 34.89
2020-10-20 35.95 34.71 35.95 35.52 612600.0 35.52
2020-10-19 36.98 34.35 36.63 35.26 1872400.0 35.26
2020-10-16 38.64 36.12 37.54 36.46 427800.0 36.46
2020-10-15 38.68 36.77 38.37 37.23 468500.0 37.23
2020-10-14 39.35 37.59 39.15 38.39 302000.0 38.39
2020-10-13 39.23 37.27 38.22 39.08 332100.0 39.08
2020-10-12 39.03 37.69 38.6 37.93 261000.0 37.93
2020-10-09 39.08 37.63 38.38 38.31 480300.0 38.31
2020-10-08 40.48 38.57 40.48 38.68 744400.0 38.68
2020-10-07 41.31 39.86 40.43 39.89 195100.0 39.89
2020-10-06 41.91 39.9 40.94 39.9 315900.0 39.9
2020-10-05 41.71 40.47 40.81 40.51 281800.0 40.51
2020-10-02 41.98 40.62 41.2 41.26 461500.0 41.26
2020-10-01 41.78 40.99 41.2 41.5 212900.0 41.5
2020-09-30 41.16 40.11 41.13 40.84 523300.0 40.84
2020-09-29 41.38 37.73 39.91 40.73 212800.0 40.73
2020-09-28 40.94 39.87 40.53 39.9 142700.0 39.9
2020-09-25 40.66 39.94 40.07 40.12 107100.0 40.12
2020-09-24 40.39 38.99 39.25 39.88 178200.0 39.88
2020-09-23 40.91 39.25 40.2 39.45 194700.0 39.45
2020-09-22 40.85 39.01 40.05 40.14 328700.0 40.14
2020-09-21 40.3 38.26 38.8 40.03 657000.0 40.03
2020-09-18 40.47 38.57 39.25 39.03 675600.0 39.03
2020-09-17 41.68 39.31 40.7 39.42 499800.0 39.42
2020-09-16 43.91 40.73 43.38 41.29 283800.0 41.29
2020-09-15 44.62 43.28 44.62 43.47 269300.0 43.47
2020-09-14 45.09 43.93 44.84 44.32 243200.0 44.32
2020-09-11 45.55 43.73 45.09 44.22 403100.0 44.22
2020-09-10 45.99 44.48 45.0 44.82 392100.0 44.82
2020-09-09 45.1 42.36 43.54 44.8 1741100.0 44.8
2020-09-08 48.19 45.82 47.65 47.64 401400.0 47.64
2020-09-04 48.3 45.58 47.56 48.14 217700.0 48.14
2020-09-03 50.4 46.96 48.34 47.37 295600.0 47.37
2020-09-02 48.5 46.75 47.36 48.34 305800.0 48.34
2020-09-01 46.27 44.81 45.02 45.63 241500.0 45.63
2020-08-31 45.61 42.7 42.7 45.24 420500.0 45.24
2020-08-28 42.84 41.55 42.07 42.31 291300.0 42.31
2020-08-27 42.07 40.79 40.89 41.66 239400.0 41.66
2020-08-26 41.4 40.23 41.4 40.85 320000.0 40.85
2020-08-25 41.61 40.03 40.1 41.58 115600.0 41.58
2020-08-24 41.96 39.75 41.32 40.19 173900.0 40.19
2020-08-21 42.52 40.92 41.14 41.08 169300.0 41.08
2020-08-20 41.6 40.45 41.52 41.16 212900.0 41.16
2020-08-19 42.83 41.02 42.79 41.53 431800.0 41.53
2020-08-18 44.55 42.06 43.83 42.82 211500.0 42.82
2020-08-17 46.51 43.65 46.49 43.91 214000.0 43.91
2020-08-14 46.61 44.68 46.61 46.37 149100.0 46.37
2020-08-13 47.55 46.2 47.55 46.86 249900.0 46.86
2020-08-12 47.94 46.77 47.49 47.38 164100.0 47.38
2020-08-11 48.73 47.12 48.69 47.34 324200.0 47.34
2020-08-10 49.39 47.78 48.91 48.52 288600.0 48.52
2020-08-07 48.94 45.72 45.82 48.78 449700.0 48.78
2020-08-06 45.68 43.75 45.17 45.59 165900.0 45.59
2020-08-05 46.17 41.74 42.04 44.99 1180600.0 44.99
2020-08-04 42.74 41.61 42.37 41.74 540000.0 41.74
2020-08-03 43.96 42.23 43.87 42.29 423700.0 42.29
2020-07-31 45.05 43.43 44.75 43.55 399000.0 43.55
2020-07-30 45.97 42.5 43.78 44.81 451700.0 44.81
2020-07-29 45.89 44.15 45.24 44.35 186900.0 44.35
2020-07-28 45.77 44.98 45.4 45.06 142800.0 45.06
2020-07-27 46.14 44.68 45.57 45.3 191100.0 45.3
2020-07-24 47.6 45.4 47.26 45.51 262900.0 45.51
2020-07-23 48.45 47.41 48.11 47.8 233500.0 47.8
2020-07-22 49.27 47.82 48.78 48.28 127200.0 48.28
2020-07-21 50.12 47.85 48.21 48.81 292500.0 48.81
2020-07-20 48.24 45.27 45.27 47.79 269800.0 47.79
2020-07-17 45.66 43.52 43.74 45.49 108000.0 45.49
2020-07-16 43.93 43.05 43.93 43.67 313300.0 43.67
2020-07-15 45.09 44.04 44.99 44.26 158600.0 44.26
2020-07-14 44.51 42.39 42.48 44.24 199900.0 44.24
2020-07-13 47.02 42.75 46.83 42.82 298400.0 42.82
2020-07-10 46.74 45.01 45.89 46.73 129600.0 46.73
2020-07-09 46.35 43.97 46.09 45.89 537600.0 45.89
2020-07-08 47.63 44.33 44.98 46.01 414300.0 46.01
2020-07-07 44.32 41.94 44.09 42.31 320300.0 42.31
2020-07-06 44.87 42.82 43.62 44.33 429000.0 44.33
2020-07-02 43.8 42.67 43.14 43.0 249500.0 43.0
2020-07-01 43.56 42.65 43.56 42.73 174400.0 42.73
2020-06-30 43.69 42.36 43.25 43.48 148300.0 43.48
2020-06-29 43.35 40.58 42.75 43.06 287100.0 43.06
2020-06-26 44.02 42.4 44.02 42.63 105300.0 42.63
2020-06-25 44.32 43.02 43.43 43.99 103000.0 43.99
2020-06-24 45.25 42.72 44.86 43.6 304400.0 43.6
2020-06-23 46.33 44.7 46.03 45.25 145700.0 45.25
2020-06-22 46.02 45.45 45.68 45.75 90900.0 45.75
2020-06-19 47.83 45.52 46.59 45.72 294800.0 45.72
2020-06-18 47.28 45.74 46.59 46.17 124400.0 46.17
2020-06-17 47.14 45.82 46.32 46.73 328600.0 46.73
2020-06-16 46.35 44.61 44.85 46.12 292100.0 46.12
2020-06-15 44.52 40.98 42.8 44.28 260200.0 44.28
2020-06-12 45.05 42.1 44.35 43.68 265600.0 43.68
2020-06-11 46.18 42.72 45.45 43.64 458000.0 43.64
2020-06-10 47.42 45.55 46.35 46.3 293300.0 46.3
2020-06-09 48.39 46.1 48.17 46.35 482900.0 46.35
2020-06-08 48.86 47.08 47.2 48.41 729100.0 48.41
2020-06-05 48.98 45.96 47.95 47.13 613400.0 47.13
2020-06-04 48.85 46.5 48.85 46.74 701100.0 46.74
2020-06-03 48.0 46.0 46.46 47.68 2255100.0 47.68
2020-06-02 50.96 49.32 49.9 50.46 495900.0 50.46
2020-06-01 51.19 48.42 48.7 50.19 202100.0 50.19
2020-05-29 49.6 46.86 48.99 48.48 190700.0 48.48
2020-05-28 50.27 42.26 45.55 48.95 303800.0 48.95
2020-05-27 51.67 50.0 50.38 50.58 511600.0 50.58
2020-05-26 52.81 49.81 52.51 50.33 387400.0 50.33
2020-05-22 51.87 49.95 50.85 50.63 105900.0 50.63
2020-05-21 51.28 50.0 50.36 50.35 208400.0 50.35
2020-05-20 52.37 49.01 49.01 50.22 350700.0 50.22
2020-05-19 52.62 50.01 51.6 51.62 152400.0 51.62
2020-05-18 53.71 51.4 52.13 51.56 135100.0 51.56
2020-05-15 52.5 50.32 50.87 51.16 247600.0 51.16
2020-05-14 51.24 48.46 49.77 50.59 125300.0 50.59
2020-05-13 53.86 49.6 53.71 50.73 223300.0 50.73
2020-05-12 56.93 53.66 55.77 54.0 182200.0 54.0
2020-05-11 56.72 55.57 56.55 55.83 60200.0 55.83
2020-05-08 58.72 55.9 57.29 56.6 133400.0 56.6
2020-05-07 58.61 55.12 57.88 56.68 304700.0 56.68
2020-05-06 58.93 52.5 52.91 56.23 395100.0 56.23
2020-05-05 54.8 52.56 53.5 53.3 107900.0 53.3
2020-05-04 52.81 50.17 51.09 52.27 131100.0 52.27
2020-05-01 52.65 48.65 48.98 50.76 310300.0 50.76
2020-04-30 53.12 49.86 50.58 50.22 124400.0 50.22
2020-04-29 53.8 48.61 49.88 51.61 201800.0 51.61
2020-04-28 49.38 44.4 44.96 48.0 111600.0 48.0
2020-04-27 44.77 42.9 44.6 44.35 202900.0 44.35
2020-04-24 46.59 42.84 46.59 44.19 361400.0 44.19
2020-04-23 50.14 45.69 49.25 46.04 212900.0 46.04
2020-04-22 48.83 45.72 47.5 48.7 157800.0 48.7
2020-04-21 46.99 44.56 45.67 46.63 49100.0 46.63
2020-04-20 47.0 45.28 45.72 45.94 117300.0 45.94
2020-04-17 48.66 44.98 47.66 45.89 203800.0 45.89
2020-04-16 48.64 46.02 47.82 47.01 505700.0 47.01
2020-04-15 48.51 42.58 45.0 47.39 297500.0 47.39
2020-04-14 46.91 43.41 44.06 46.11 108700.0 46.11
2020-04-13 44.13 40.01 42.86 43.62 89500.0 43.62
2020-04-09 46.8 42.01 43.71 43.03 97200.0 43.03
2020-04-08 43.68 38.97 40.65 43.45 86100.0 43.45
2020-04-07 42.58 40.0 40.0 40.65 144200.0 40.65
2020-04-06 39.8 35.73 37.94 38.2 117200.0 38.2
2020-04-03 41.05 36.12 40.69 37.46 82800.0 37.46
2020-04-02 42.29 38.3 38.3 39.87 149700.0 39.87
2020-04-01 41.4 36.65 41.4 38.51 154800.0 38.51
2020-03-31 44.52 41.53 42.2 42.26 120800.0 42.26
2020-03-30 44.59 41.32 44.47 42.38 143500.0 42.38
2020-03-27 46.68 44.22 44.89 44.76 155900.0 44.76
2020-03-26 45.94 43.29 43.55 45.94 74800.0 45.94
2020-03-25 45.31 40.93 42.4 42.85 244300.0 42.85
2020-03-24 44.99 40.35 41.56 42.24 105800.0 42.24
2020-03-23 41.11 38.71 41.11 40.36 335900.0 40.36
2020-03-20 45.35 39.98 43.49 40.71 144300.0 40.71
2020-03-19 45.7 34.69 39.0 43.39 224900.0 43.39
2020-03-18 42.49 36.07 39.94 39.5 604000.0 39.5
2020-03-17 45.85 35.19 40.03 42.58 264800.0 42.58
2020-03-16 44.47 29.09 29.09 42.91 451400.0 42.91
2020-03-13 45.61 40.34 42.97 44.84 446300.0 44.84
2020-03-12 46.42 37.19 43.72 40.07 287700.0 40.07
2020-03-11 48.33 44.67 47.06 46.49 319000.0 46.49
2020-03-10 49.74 45.67 49.21 47.87 590900.0 47.87
2020-03-09 49.43 47.05 49.43 47.82 276500.0 47.82
2020-03-06 53.81 50.49 52.17 51.76 308600.0 51.76
2020-03-05 57.32 52.67 55.66 53.0 205400.0 53.0
2020-03-04 58.04 55.76 56.49 56.17 96900.0 56.17
2020-03-03 56.93 52.99 53.1 55.98 307100.0 55.98
2020-03-02 53.65 50.7 51.82 53.16 103300.0 53.16
2020-02-28 53.95 49.96 52.5 51.11 215900.0 51.11
2020-02-27 54.45 52.12 54.24 53.5 112800.0 53.5
2020-02-26 57.99 54.45 55.69 55.18 225200.0 55.18
2020-02-25 56.8 55.0 55.89 55.26 88400.0 55.26
2020-02-24 58.49 55.07 58.11 55.84 157100.0 55.84
2020-02-21 59.49 57.42 57.54 59.15 79400.0 59.15
2020-02-20 58.32 56.34 56.51 57.36 100000.0 57.36
2020-02-19 57.69 56.55 57.15 56.55 113800.0 56.55
2020-02-18 58.11 56.35 57.18 56.74 156100.0 56.74