Friday, 19 April 2024
Arco Platform Limited Class A
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 11.30 | 11.67 | 10.94 | 11.21 | 250,200 |
| 13/10/22 | 11.39 | 12.02 | 11.16 | 11.27 | 353,500 |
| 12/10/22 | 10.81 | 11.80 | 10.75 | 11.65 | 547,700 |
| 11/10/22 | 11.13 | 11.40 | 10.38 | 10.88 | 236,200 |
| 10/10/22 | 10.91 | 11.16 | 10.71 | 11.00 | 200,100 |
| 07/10/22 | 11.98 | 12.46 | 10.60 | 11.01 | 296,000 |
| 06/10/22 | 12.14 | 12.48 | 11.79 | 11.86 | 348,500 |
| 05/10/22 | 11.89 | 12.40 | 11.73 | 12.13 | 149,600 |
| 04/10/22 | 11.67 | 12.03 | 11.32 | 12.02 | 139,500 |
| 03/10/22 | 11.11 | 11.81 | 10.81 | 11.50 | 119,000 |
| 30/09/22 | 10.85 | 11.31 | 10.55 | 10.79 | 86,500 |
| 29/09/22 | 11.40 | 11.40 | 10.92 | 10.94 | 92,700 |
| 28/09/22 | 11.22 | 11.48 | 11.20 | 11.48 | 91,100 |
| 26/09/22 | 11.66 | 11.79 | 11.23 | 11.79 | 226,300 |
| 23/09/22 | 12.23 | 12.25 | 11.70 | 11.74 | 113,500 |
| 22/09/22 | 12.77 | 12.77 | 12.09 | 12.33 | 238,400 |
| 21/09/22 | 12.91 | 12.98 | 12.45 | 12.62 | 69,800 |
| 20/09/22 | 12.90 | 13.34 | 12.73 | 12.78 | 79,400 |
| 19/09/22 | 12.45 | 13.00 | 12.34 | 12.98 | 100,700 |
| 16/09/22 | 13.19 | 13.19 | 12.57 | 12.66 | 157,700 |
| 15/09/22 | 13.38 | 13.86 | 13.37 | 13.38 | 67,700 |
| 14/09/22 | 13.62 | 13.62 | 13.26 | 13.44 | 91,600 |
| 13/09/22 | 13.60 | 13.66 | 13.33 | 13.45 | 133,600 |
| 12/09/22 | 13.93 | 14.09 | 13.61 | 13.89 | 206,400 |
| 09/09/22 | 13.69 | 14.04 | 13.44 | 13.80 | 601,800 |
| 08/09/22 | 13.42 | 14.02 | 13.28 | 13.60 | 223,600 |
| 07/09/22 | 13.55 | 13.79 | 13.20 | 13.68 | 136,700 |
| 06/09/22 | 13.45 | 13.61 | 13.28 | 13.47 | 58,900 |
| 02/09/22 | 13.64 | 13.99 | 13.25 | 13.49 | 88,400 |
| 01/09/22 | 13.58 | 13.62 | 13.31 | 13.50 | 163,300 |
| 31/08/22 | 13.69 | 13.91 | 13.42 | 13.51 | 225,900 |
| 30/08/22 | 14.00 | 15.00 | 13.52 | 13.74 | 449,800 |
| 29/08/22 | 13.44 | 13.54 | 12.72 | 13.25 | 336,400 |
| 26/08/22 | 14.15 | 14.16 | 12.81 | 13.45 | 634,000 |
| 25/08/22 | 14.81 | 15.05 | 14.45 | 14.60 | 718,000 |
| 24/08/22 | 14.35 | 14.91 | 14.30 | 14.56 | 366,800 |
| 23/08/22 | 14.53 | 14.73 | 14.39 | 14.47 | 467,600 |
| 22/08/22 | 14.65 | 15.00 | 14.48 | 14.64 | 256,600 |
| 19/08/22 | 15.22 | 15.53 | 13.45 | 15.00 | 195,000 |
| 18/08/22 | 15.77 | 16.08 | 15.44 | 15.74 | 82,700 |
| 17/08/22 | 15.97 | 16.29 | 15.60 | 15.72 | 44,700 |
| 16/08/22 | 16.81 | 16.81 | 15.74 | 16.11 | 139,000 |
| 15/08/22 | 16.64 | 17.54 | 16.42 | 16.80 | 118,700 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |