Monday, 23 May 2022
Arco Platform Limited Class A
| Date | Open | High | Low | Close | Volume |
|---|
| 15/10/21 | 19.39 | 19.44 | 18.40 | 18.95 | 146,000 |
| 14/10/21 | 18.81 | 19.62 | 18.74 | 19.25 | 171,000 |
| 13/10/21 | 19.61 | 19.61 | 18.98 | 19.06 | 238,500 |
| 12/10/21 | 19.76 | 19.89 | 19.34 | 19.48 | 108,200 |
| 11/10/21 | 20.19 | 20.44 | 19.58 | 19.62 | 144,800 |
| 08/10/21 | 21.00 | 21.03 | 19.90 | 20.35 | 158,300 |
| 07/10/21 | 20.54 | 20.64 | 20.06 | 20.40 | 132,400 |
| 06/10/21 | 19.84 | 20.48 | 19.27 | 20.46 | 325,600 |
| 05/10/21 | 20.26 | 20.55 | 20.01 | 20.07 | 96,400 |
| 04/10/21 | 21.55 | 21.55 | 19.88 | 20.10 | 170,200 |
| 01/10/21 | 21.65 | 22.08 | 21.00 | 21.55 | 168,600 |
| 30/09/21 | 21.43 | 21.93 | 20.55 | 21.70 | 295,000 |
| 29/09/21 | 21.98 | 22.45 | 21.11 | 21.24 | 157,300 |
| 28/09/21 | 23.03 | 23.05 | 21.75 | 21.94 | 141,500 |
| 27/09/21 | 22.80 | 23.60 | 22.47 | 23.13 | 107,200 |
| 24/09/21 | 23.55 | 23.55 | 22.66 | 22.92 | 73,900 |
| 23/09/21 | 23.22 | 23.67 | 22.85 | 23.64 | 157,300 |
| 22/09/21 | 23.17 | 23.50 | 22.91 | 23.13 | 98,700 |
| 21/09/21 | 22.58 | 23.25 | 22.25 | 22.98 | 185,800 |
| 20/09/21 | 23.10 | 23.10 | 22.03 | 22.53 | 221,000 |
| 17/09/21 | 23.56 | 23.96 | 22.96 | 23.37 | 282,600 |
| 16/09/21 | 23.03 | 23.35 | 22.68 | 23.33 | 76,600 |
| 15/09/21 | 23.54 | 23.54 | 22.72 | 23.16 | 169,600 |
| 14/09/21 | 23.64 | 23.68 | 23.00 | 23.45 | 116,800 |
| 13/09/21 | 23.61 | 23.99 | 23.44 | 23.72 | 161,000 |
| 10/09/21 | 23.45 | 24.08 | 23.35 | 23.70 | 170,600 |
| 09/09/21 | 24.07 | 24.21 | 23.40 | 23.73 | 78,300 |
| 08/09/21 | 25.36 | 25.55 | 24.02 | 24.24 | 155,900 |
| 07/09/21 | 24.33 | 25.47 | 24.33 | 25.47 | 82,600 |
| 03/09/21 | 23.99 | 24.62 | 23.70 | 24.38 | 223,800 |
| 02/09/21 | 24.08 | 24.22 | 23.12 | 23.90 | 283,500 |
| 01/09/21 | 24.20 | 24.44 | 23.94 | 24.00 | 129,900 |
| 31/08/21 | 23.62 | 24.72 | 23.62 | 24.18 | 103,100 |
| 30/08/21 | 23.20 | 23.56 | 22.18 | 23.51 | 499,100 |
| 27/08/21 | 23.03 | 23.35 | 22.85 | 23.10 | 342,548 |
| 26/08/21 | 23.36 | 23.73 | 23.03 | 23.39 | 133,300 |
| 25/08/21 | 23.45 | 24.07 | 22.73 | 23.62 | 728,000 |
| 24/08/21 | 24.38 | 24.76 | 23.40 | 23.44 | 397,800 |
| 23/08/21 | 24.17 | 25.40 | 24.14 | 24.36 | 538,000 |
| 20/08/21 | 26.00 | 26.00 | 22.08 | 24.08 | 1,806,200 |
| 19/08/21 | 25.60 | 26.37 | 25.24 | 26.27 | 324,200 |
| 18/08/21 | 25.85 | 26.39 | 25.02 | 25.66 | 188,400 |
| 17/08/21 | 26.07 | 26.51 | 25.73 | 25.77 | 179,900 |
| 16/08/21 | 26.90 | 27.04 | 26.05 | 26.39 | 199,700 |
| Code | Last | Change |
|---|
| COMP | 14,897 | 74 |  | 0.50% |
| DJI | 35,295 | 382 | | 1.09% |
| SP500 | 4,471 | 33 | | 0.75% |
| DAX | 15,587 | 125 | | 0.81% |
| FTSE | 7,488 | 5 |  | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 74.37 | 0.00 |  | 0.00% |