Arcos Dorados

ARCO
🏛️ usa →
6.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.75 12.75 12.57 12.69 0.4M
2023-12-28 12.75 13.00 12.74 12.80 1.3M
2023-12-27 12.74 12.89 12.67 12.79 0.8M
2023-12-26 12.72 12.73 12.63 12.73 0.5M
2023-12-22 12.48 12.70 12.35 12.65 1.8M
2023-12-21 12.27 12.46 12.21 12.46 1.2M
2023-12-20 12.40 12.45 12.04 12.08 1.3M
2023-12-19 12.41 12.55 12.28 12.42 1.1M
2023-12-18 12.22 12.32 12.11 12.32 1.1M
2023-12-15 12.28 12.34 12.11 12.18 1.6M
2023-12-14 12.67 12.74 12.21 12.32 1.1M
2023-12-13 12.20 12.61 11.99 12.60 0.9M
2023-12-12 12.18 12.28 12.06 12.08 1.3M
2023-12-11 12.21 12.31 11.90 12.18 1.1M
2023-12-08 12.23 12.43 12.16 12.21 0.8M
2023-12-07 12.21 12.36 12.07 12.30 0.6M
2023-12-06 12.15 12.28 12.07 12.22 1.1M
2023-12-05 11.95 12.25 11.85 12.08 1.0M
2023-12-04 12.05 12.49 11.92 12.01 2.1M
2023-12-01 11.75 12.19 11.73 12.14 1.6M
2023-11-30 11.58 11.64 11.47 11.59 1.1M
2023-11-29 11.50 11.71 11.44 11.58 0.7M
2023-11-28 11.47 11.53 11.32 11.44 0.9M
2023-11-27 11.64 11.88 11.46 11.46 1.0M
2023-11-24 11.43 11.62 11.38 11.51 0.3M
2023-11-22 11.55 11.56 11.36 11.47 0.8M
2023-11-21 11.40 11.75 11.28 11.45 1.2M
2023-11-20 11.70 11.90 11.36 11.40 2.6M
2023-11-17 11.50 11.93 11.16 11.29 2.3M
2023-11-16 11.04 11.60 10.75 11.44 3.0M
2023-11-15 10.15 10.60 10.08 10.54 1.8M
2023-11-14 9.87 10.13 9.85 10.10 0.9M
2023-11-13 9.71 9.75 9.59 9.63 0.4M
2023-11-10 9.73 9.78 9.66 9.74 0.4M
2023-11-09 9.89 9.89 9.56 9.62 0.6M
2023-11-08 9.94 10.00 9.79 9.84 0.3M
2023-11-07 9.90 10.08 9.86 9.98 0.5M
2023-11-06 10.00 10.11 9.87 9.96 0.8M
2023-11-03 9.90 9.97 9.82 9.95 0.6M
2023-11-02 9.54 9.91 9.51 9.80 0.8M
2023-11-01 9.10 9.49 8.99 9.44 0.9M
2023-10-31 9.30 9.42 8.94 9.02 0.8M
2023-10-30 9.24 9.31 9.12 9.25 1.0M
2023-10-27 9.31 9.35 9.07 9.12 0.4M
2023-10-26 9.22 9.39 9.20 9.24 0.7M
2023-10-25 9.26 9.37 9.19 9.21 0.3M
2023-10-24 9.41 9.51 9.27 9.32 0.3M
2023-10-23 9.16 9.51 9.08 9.34 0.8M
2023-10-20 9.48 9.52 9.23 9.23 0.4M
2023-10-19 9.65 9.82 9.47 9.51 0.7M
2023-10-18 9.82 9.82 9.57 9.67 0.9M
2023-10-17 9.67 9.93 9.67 9.89 1.1M
2023-10-16 9.50 9.76 9.48 9.75 0.7M
2023-10-13 9.49 9.58 9.32 9.45 1.3M
2023-10-12 9.48 9.60 9.31 9.45 2.2M
2023-10-11 9.30 9.53 9.28 9.50 0.7M
2023-10-10 8.96 9.24 8.96 9.20 0.6M
2023-10-09 8.85 9.00 8.59 8.91 0.6M
2023-10-06 8.91 8.98 8.72 8.92 0.6M
2023-10-05 8.83 9.06 8.83 9.01 0.7M
2023-10-04 8.94 8.97 8.81 8.84 1.1M
2023-10-03 9.25 9.27 8.92 8.94 0.6M
2023-10-02 9.40 9.56 9.27 9.31 0.7M
2023-09-29 9.53 9.54 9.37 9.46 0.7M
2023-09-28 9.28 9.51 9.23 9.42 0.9M
2023-09-27 9.29 9.36 9.18 9.29 1.2M
2023-09-26 9.42 9.44 9.15 9.17 0.9M
2023-09-25 9.42 9.68 9.40 9.49 0.8M
2023-09-22 9.70 9.74 9.53 9.54 1.0M
2023-09-21 10.14 10.14 9.73 9.74 1.2M
2023-09-20 10.26 10.44 10.22 10.23 0.5M
2023-09-19 10.42 10.42 10.14 10.23 0.5M
2023-09-18 10.25 10.41 10.15 10.40 0.6M
2023-09-15 10.37 10.38 10.17 10.18 1.3M
2023-09-14 10.30 10.50 10.28 10.37 0.8M
2023-09-13 10.05 10.23 10.00 10.21 1.1M
2023-09-12 9.68 9.95 9.68 9.93 1.0M
2023-09-11 9.71 9.76 9.61 9.74 0.6M
2023-09-08 9.67 9.67 9.52 9.58 0.6M
2023-09-07 9.63 9.71 9.60 9.67 0.5M
2023-09-06 9.72 9.82 9.64 9.67 0.6M
2023-09-05 9.83 9.88 9.61 9.73 1.0M
2023-09-01 10.02 10.05 9.74 9.91 0.7M
2023-08-31 10.18 10.26 9.86 9.87 1.5M
2023-08-30 10.21 10.28 10.18 10.22 1.1M
2023-08-29 10.03 10.27 10.03 10.21 2.9M
2023-08-28 10.01 10.14 10.00 10.10 0.6M
2023-08-25 9.91 10.10 9.87 10.00 1.0M
2023-08-24 10.35 10.37 9.97 9.98 1.0M
2023-08-23 10.00 10.57 9.99 10.41 1.5M
2023-08-22 10.02 10.09 9.94 9.98 1.0M
2023-08-21 9.89 10.02 9.85 9.96 0.8M
2023-08-18 9.75 9.99 9.42 9.90 1.1M
2023-08-17 10.28 10.61 9.85 9.88 2.8M
2023-08-16 10.64 10.74 10.59 10.60 0.6M
2023-08-15 10.85 10.85 10.64 10.65 0.4M
2023-08-14 11.01 11.03 10.72 10.85 0.7M
2023-08-11 10.86 11.09 10.86 11.07 0.8M
2023-08-10 10.74 10.98 10.68 10.90 0.9M
2023-08-09 10.80 10.81 10.47 10.55 0.8M
2023-08-08 10.70 10.84 10.69 10.81 0.6M
2023-08-07 10.83 10.89 10.70 10.79 0.7M
2023-08-04 10.77 10.98 10.74 10.75 0.6M
2023-08-03 10.76 10.92 10.69 10.77 1.2M
2023-08-02 11.01 11.03 10.66 10.80 0.9M
2023-08-01 11.22 11.33 10.99 11.07 0.7M
2023-07-31 11.24 11.33 11.16 11.30 0.7M
2023-07-28 11.44 11.44 11.17 11.22 0.7M
2023-07-27 11.30 11.47 11.23 11.30 1.9M
2023-07-26 11.14 11.32 11.13 11.30 1.0M
2023-07-25 11.16 11.25 11.01 11.13 1.1M
2023-07-24 10.66 11.12 10.62 11.10 1.6M
2023-07-21 10.58 10.62 10.49 10.56 0.7M
2023-07-20 10.49 10.52 10.38 10.48 0.5M
2023-07-19 10.54 10.67 10.38 10.50 0.6M
2023-07-18 10.42 10.64 10.31 10.55 1.2M
2023-07-17 10.34 10.51 10.29 10.42 1.1M
2023-07-14 10.66 10.66 10.30 10.37 0.8M
2023-07-13 10.47 10.81 10.43 10.68 1.5M
2023-07-12 10.87 10.97 10.38 10.46 4.9M
2023-07-11 10.75 10.76 10.44 10.73 2.3M
2023-07-10 10.46 10.82 10.45 10.76 2.7M
2023-07-07 10.18 10.51 10.17 10.49 1.7M
2023-07-06 10.26 10.54 10.11 10.19 3.3M
2023-07-05 10.13 10.33 10.13 10.32 1.2M
2023-07-03 10.21 10.26 10.10 10.24 0.5M
2023-06-30 10.11 10.30 10.09 10.25 1.8M
2023-06-29 9.85 10.00 9.85 9.98 1.4M
2023-06-28 10.03 10.03 9.79 9.82 1.1M
2023-06-27 9.95 10.08 9.87 10.02 1.9M
2023-06-26 9.95 10.20 9.67 9.96 2.8M
2023-06-23 9.57 10.00 9.57 9.95 3.8M
2023-06-22 9.48 9.83 9.40 9.68 3.0M
2023-06-21 9.49 9.72 9.45 9.56 1.9M
2023-06-20 9.10 9.56 9.10 9.46 1.5M
2023-06-16 9.36 9.36 9.07 9.09 0.8M
2023-06-15 9.20 9.37 9.20 9.34 1.6M
2023-06-14 9.07 9.23 9.03 9.22 1.5M
2023-06-13 9.06 9.12 9.02 9.05 1.5M
2023-06-12 8.99 9.05 8.96 9.02 0.7M
2023-06-09 9.01 9.12 8.95 9.00 0.7M
2023-06-08 8.94 9.08 8.89 8.90 1.0M
2023-06-07 9.00 9.18 8.91 8.94 0.7M
2023-06-06 8.76 8.97 8.71 8.96 0.8M
2023-06-05 8.77 8.82 8.68 8.75 0.6M
2023-06-02 8.87 8.93 8.78 8.83 0.8M
2023-06-01 8.48 8.81 8.48 8.73 1.1M
2023-05-31 8.71 8.72 8.32 8.45 4.3M
2023-05-30 8.91 8.95 8.58 8.75 1.3M
2023-05-26 8.72 8.93 8.70 8.89 1.2M
2023-05-25 8.71 8.81 8.63 8.64 1.0M
2023-05-24 8.62 8.74 8.49 8.71 1.1M
2023-05-23 8.97 8.97 8.64 8.66 0.8M
2023-05-22 9.06 9.11 8.98 8.99 0.7M
2023-05-19 9.19 9.19 8.97 9.01 1.4M
2023-05-18 9.17 9.26 8.94 9.13 1.5M
2023-05-17 8.90 9.20 8.73 9.10 3.1M
2023-05-16 8.40 8.59 8.39 8.40 0.9M
2023-05-15 8.48 8.54 8.34 8.47 0.8M
2023-05-12 8.50 8.56 8.35 8.48 1.0M
2023-05-11 8.54 8.55 8.36 8.50 1.3M
2023-05-10 8.41 8.60 8.37 8.59 0.8M
2023-05-09 8.34 8.42 8.28 8.36 0.4M
2023-05-08 8.35 8.45 8.30 8.35 0.5M
2023-05-05 8.00 8.36 7.93 8.31 0.9M
2023-05-04 7.95 7.97 7.78 7.96 0.8M
2023-05-03 7.86 7.96 7.83 7.92 0.6M
2023-05-02 7.95 7.98 7.81 7.91 0.6M
2023-05-01 7.93 8.09 7.87 7.96 0.3M
2023-04-28 7.86 7.99 7.82 7.94 0.7M
2023-04-27 7.86 7.97 7.80 7.91 0.8M
2023-04-26 7.91 7.96 7.80 7.83 0.7M
2023-04-25 8.00 8.04 7.84 7.90 0.6M
2023-04-24 7.91 8.25 7.90 8.03 0.9M
2023-04-21 7.94 7.95 7.77 7.83 0.5M
2023-04-20 7.94 8.04 7.83 7.95 0.5M
2023-04-19 8.13 8.14 7.90 7.97 0.8M
2023-04-18 8.08 8.30 8.04 8.13 1.3M
2023-04-17 7.83 8.09 7.80 8.08 1.1M
2023-04-14 7.47 7.77 7.46 7.72 1.0M
2023-04-13 7.47 7.52 7.44 7.50 1.2M
2023-04-12 7.52 7.62 7.41 7.46 1.2M
2023-04-11 7.26 7.50 7.22 7.44 0.8M
2023-04-10 7.08 7.23 7.04 7.21 0.8M
2023-04-06 7.16 7.20 7.02 7.12 0.8M
2023-04-05 7.26 7.29 7.05 7.17 0.9M
2023-04-04 7.61 7.61 7.19 7.25 0.8M
2023-04-03 7.72 7.74 7.55 7.60 0.5M
2023-03-31 7.73 7.78 7.65 7.71 0.6M
2023-03-30 7.69 7.76 7.60 7.65 0.5M
2023-03-29 7.55 7.63 7.53 7.62 0.4M
2023-03-28 7.41 7.63 7.41 7.53 0.8M
2023-03-27 7.40 7.45 7.25 7.38 0.6M
2023-03-24 7.38 7.46 7.27 7.35 0.8M
2023-03-23 7.82 7.91 7.44 7.50 0.8M
2023-03-22 7.80 7.89 7.71 7.76 0.4M
2023-03-21 7.73 7.87 7.72 7.76 0.8M
2023-03-20 7.84 7.90 7.69 7.71 0.5M
2023-03-17 7.80 7.88 7.71 7.81 1.1M
2023-03-16 7.68 7.94 7.55 7.94 0.7M
2023-03-15 8.21 8.38 7.20 7.83 2.1M
2023-03-14 7.87 8.14 7.87 8.03 0.8M
2023-03-13 7.75 7.89 7.71 7.85 1.5M
2023-03-10 8.06 8.09 7.81 7.86 0.8M
2023-03-09 8.46 8.47 8.08 8.09 0.5M
2023-03-08 8.25 8.44 8.23 8.43 0.8M
2023-03-07 8.29 8.33 8.17 8.23 0.4M
2023-03-06 8.30 8.45 8.27 8.31 0.5M
2023-03-03 8.21 8.30 8.19 8.29 0.6M
2023-03-02 8.20 8.29 8.18 8.21 0.7M
2023-03-01 8.29 8.29 8.11 8.25 0.6M
2023-02-28 8.17 8.28 8.15 8.26 1.1M
2023-02-27 8.35 8.43 8.15 8.16 0.4M
2023-02-24 8.50 8.50 8.21 8.31 0.7M
2023-02-23 8.54 8.65 8.45 8.55 0.8M
2023-02-22 8.37 8.58 8.37 8.53 1.3M
2023-02-21 8.43 8.51 8.37 8.38 0.7M
2023-02-17 8.45 8.59 8.40 8.50 0.4M
2023-02-16 8.44 8.60 8.39 8.48 0.9M
2023-02-15 8.33 8.49 8.33 8.48 0.7M
2023-02-14 8.27 8.46 8.24 8.36 0.5M
2023-02-13 8.17 8.34 8.16 8.29 0.5M
2023-02-10 8.15 8.21 8.10 8.15 0.4M
2023-02-09 8.41 8.42 8.05 8.12 0.7M
2023-02-08 8.43 8.47 8.28 8.37 0.4M
2023-02-07 8.59 8.59 8.31 8.47 0.6M
2023-02-06 8.50 8.77 8.47 8.61 1.0M
2023-02-03 8.24 8.47 8.24 8.40 0.8M
2023-02-02 8.49 8.49 8.12 8.19 1.4M
2023-02-01 8.47 8.61 8.38 8.52 0.7M
2023-01-31 8.45 8.58 8.41 8.50 0.5M
2023-01-30 8.60 8.64 8.38 8.38 0.4M
2023-01-27 8.76 8.82 8.64 8.68 0.4M
2023-01-26 9.00 9.00 8.78 8.79 0.6M
2023-01-25 8.85 9.04 8.68 9.00 0.7M
2023-01-24 8.79 9.04 8.60 8.91 0.8M
2023-01-23 8.74 8.86 8.66 8.69 1.4M
2023-01-20 8.58 8.73 8.57 8.69 0.5M
2023-01-19 8.59 8.61 8.43 8.56 0.4M
2023-01-18 8.61 8.69 8.46 8.56 0.6M
2023-01-17 8.73 8.78 8.52 8.57 0.6M
2023-01-13 8.48 8.81 8.48 8.73 0.9M
2023-01-12 8.57 8.59 8.37 8.50 0.8M
2023-01-11 8.32 8.73 8.30 8.59 2.0M
2023-01-10 8.15 8.34 8.14 8.33 0.9M
2023-01-09 8.19 8.30 8.09 8.16 0.3M
2023-01-06 7.91 8.17 7.86 8.14 1.2M
2023-01-05 7.72 7.89 7.68 7.86 0.6M
2023-01-04 7.80 7.93 7.78 7.81 0.8M
2023-01-03 8.36 8.40 7.76 7.78 0.9M