Comparing Back to the side-by-side chart ↗
Arcos Dorados Holdings Inc (ARCO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.06 | 8.18 | 7.94 | 7.95 | -1.36% | 1,256,100 |
| 2026-10-15 | 7.95 | 8.11 | 7.95 | 8.06 | +2.03% | 2,004,700 |
| 2026-10-14 | 7.91 | 7.98 | 7.86 | 7.90 | -1.13% | 2,061,900 |
| 2026-10-13 | 7.78 | 8.03 | 7.72 | 7.99 | +2.96% | 2,897,600 |
| 2026-10-12 | 7.83 | 7.83 | 7.68 | 7.76 | -0.13% | 1,657,200 |
| 2026-10-09 | 8.00 | 8.08 | 7.62 | 7.77 | -4.31% | 2,907,900 |
| 2026-10-08 | 7.84 | 8.26 | 7.82 | 8.12 | +2.78% | 3,732,900 |
| 2026-10-07 | 8.06 | 8.20 | 7.80 | 7.90 | -2.71% | 2,879,600 |
| 2026-10-06 | 8.10 | 8.26 | 8.05 | 8.12 | +0.25% | 3,014,890 |
| 2026-10-05 | 7.77 | 8.21 | 7.64 | 8.10 | +13.92% | 7,135,542 |
| 2026-10-02 | 6.99 | 7.13 | 6.85 | 7.11 | +2.89% | 2,438,400 |
| 2026-10-01 | 7.10 | 7.13 | 6.67 | 6.91 | -3.36% | 6,639,100 |
| 2026-09-30 | 7.17 | 7.19 | 7.10 | 7.15 | +0.42% | 1,297,500 |
| 2026-09-29 | 7.21 | 7.25 | 7.07 | 7.12 | -0.28% | 1,331,400 |
| 2026-09-28 | 7.23 | 7.25 | 7.10 | 7.14 | -1.38% | 1,527,500 |
| 2026-09-25 | 7.24 | 7.26 | 7.15 | 7.24 | +0.14% | 1,385,200 |
| 2026-09-24 | 7.39 | 7.43 | 7.19 | 7.23 | -2.43% | 1,319,900 |
| 2026-09-23 | 7.59 | 7.61 | 7.39 | 7.41 | -2.76% | 1,090,100 |
| 2026-09-22 | 7.63 | 7.67 | 7.56 | 7.62 | +1.33% | 855,600 |
| 2026-09-21 | 7.54 | 7.58 | 7.47 | 7.52 | -0.13% | 1,219,200 |
| 2026-09-18 | 7.64 | 7.64 | 7.51 | 7.53 | -1.44% | 1,226,800 |
| 2026-09-17 | 7.77 | 7.79 | 7.63 | 7.64 | -0.91% | 2,028,100 |
| 2026-09-16 | 7.81 | 7.82 | 7.60 | 7.71 | -0.90% | 1,027,100 |
| 2026-09-15 | 7.95 | 7.95 | 7.71 | 7.78 | -2.02% | 1,037,900 |
| 2026-09-14 | 7.94 | 8.01 | 7.90 | 7.94 | -0.87% | 681,300 |
| 2026-09-11 | 8.17 | 8.17 | 7.70 | 8.01 | -0.62% | 870,600 |
| 2026-09-10 | 8.07 | 8.08 | 7.95 | 8.06 | -0.37% | 1,408,700 |
| 2026-09-09 | 8.11 | 8.15 | 8.00 | 8.09 | -1.10% | 464,200 |
| 2026-09-08 | 8.22 | 8.22 | 8.09 | 8.18 | +0.12% | 821,500 |
| 2026-09-04 | 8.19 | 8.33 | 8.14 | 8.17 | -0.97% | 540,600 |
| 2026-09-03 | 8.29 | 8.34 | 8.09 | 8.25 | +0.49% | 1,304,500 |
| 2026-09-02 | 8.06 | 8.34 | 8.06 | 8.21 | +1.86% | 1,521,600 |
| 2026-09-01 | 7.86 | 8.11 | 7.84 | 8.06 | +1.77% | 992,400 |
| 2026-08-31 | 7.99 | 8.05 | 7.84 | 7.92 | -1.00% | 1,515,900 |
| 2026-08-28 | 7.98 | 8.06 | 7.93 | 8.00 | +0.76% | 677,000 |
| 2026-08-27 | 7.94 | 7.96 | 7.85 | 7.94 | -0.87% | 988,300 |
| 2026-08-26 | 8.12 | 8.19 | 7.99 | 8.01 | -1.48% | 629,500 |
| 2026-08-25 | 8.07 | 8.17 | 7.95 | 8.13 | +0.49% | 951,200 |
| 2026-08-24 | 8.14 | 8.22 | 8.00 | 8.09 | +1.63% | 1,038,000 |
| 2026-08-21 | 7.81 | 7.97 | 7.80 | 7.96 | +2.05% | 969,100 |
| 2026-08-20 | 7.74 | 7.83 | 7.72 | 7.80 | +0.26% | 1,224,100 |
| 2026-08-19 | 7.76 | 7.87 | 7.72 | 7.78 | +1.04% | 761,100 |
| 2026-08-18 | 7.91 | 7.91 | 7.68 | 7.70 | -2.04% | 1,344,100 |
| 2026-08-17 | 7.91 | 7.93 | 7.75 | 7.86 | -0.63% | 1,403,000 |
| 2026-08-14 | 8.00 | 8.13 | 7.83 | 7.91 | -2.83% | 1,622,300 |
| 2026-08-13 | 8.45 | 8.45 | 8.08 | 8.14 | +3.04% | 1,975,200 |
| 2026-08-12 | 7.97 | 7.98 | 7.87 | 7.90 | -0.13% | 1,721,500 |
| 2026-08-11 | 8.10 | 8.11 | 7.89 | 7.91 | -1.98% | 675,200 |
| 2026-08-10 | 8.14 | 8.16 | 8.00 | 8.07 | -2.06% | 776,500 |
| 2026-08-07 | 8.37 | 8.41 | 8.18 | 8.24 | -1.20% | 784,600 |
| 2026-08-06 | 8.43 | 8.47 | 8.32 | 8.34 | -1.53% | 521,700 |
| 2026-08-05 | 8.39 | 8.55 | 8.39 | 8.47 | +1.56% | 981,200 |
| 2026-08-04 | 8.31 | 8.35 | 8.24 | 8.34 | +0.60% | 1,576,700 |
| 2026-08-03 | 8.25 | 8.38 | 8.19 | 8.29 | +1.47% | 1,028,300 |
| 2026-07-31 | 8.19 | 8.25 | 8.08 | 8.17 | -0.24% | 1,233,500 |
| 2026-07-30 | 8.39 | 8.39 | 8.17 | 8.19 | -1.09% | 1,309,200 |
| 2026-07-29 | 8.31 | 8.46 | 8.24 | 8.28 | -1.66% | 646,500 |
| 2026-07-28 | 8.37 | 8.45 | 8.34 | 8.42 | +1.45% | 909,500 |
| 2026-07-27 | 8.28 | 8.34 | 8.17 | 8.30 | +0.97% | 660,300 |
| 2026-07-24 | 8.35 | 8.40 | 8.21 | 8.22 | -0.72% | 829,600 |
| 2026-07-23 | 8.38 | 8.56 | 8.21 | 8.28 | -2.01% | 1,025,000 |
| 2026-07-22 | 8.27 | 8.46 | 8.26 | 8.45 | +2.30% | 1,655,300 |
| 2026-07-21 | 8.14 | 8.36 | 8.11 | 8.26 | +1.10% | 809,700 |
| 2026-07-20 | 8.24 | 8.25 | 8.11 | 8.17 | -0.73% | 1,026,400 |
| 2026-07-17 | 8.43 | 8.52 | 8.18 | 8.23 | -0.84% | 1,325,700 |
| 2026-07-16 | 8.17 | 8.38 | 8.17 | 8.30 | +1.34% | 764,600 |
| 2026-07-15 | 8.22 | 8.25 | 8.13 | 8.19 | -0.12% | 886,900 |
| 2026-07-14 | 8.35 | 8.35 | 8.14 | 8.20 | -1.09% | 1,347,800 |
| 2026-07-13 | 8.47 | 8.64 | 8.25 | 8.29 | -2.01% | 1,109,200 |
| 2026-07-10 | 8.44 | 8.61 | 8.40 | 8.46 | +2.17% | 1,721,600 |
| 2026-07-09 | 8.14 | 8.35 | 8.10 | 8.28 | +1.22% | 3,417,600 |
| 2026-07-08 | 8.17 | 8.25 | 8.13 | 8.18 | -0.73% | 894,800 |
| 2026-07-07 | 8.37 | 8.40 | 8.24 | 8.24 | -0.48% | 2,308,400 |
| 2026-07-06 | 8.34 | 8.40 | 8.21 | 8.28 | +0.61% | 3,579,700 |
| 2026-07-02 | 8.19 | 8.33 | 8.15 | 8.23 | +2.36% | 901,200 |
| 2026-07-01 | 8.08 | 8.23 | 8.00 | 8.04 | -0.25% | 1,321,900 |
| 2026-06-30 | 8.14 | 8.17 | 7.98 | 8.06 | -0.74% | 1,264,500 |
| 2026-06-29 | 8.40 | 8.45 | 8.10 | 8.12 | -2.52% | 1,554,900 |
| 2026-06-26 | 8.06 | 8.36 | 8.06 | 8.33 | +2.46% | 1,596,500 |
| 2026-06-25 | 8.18 | 8.30 | 8.07 | 8.13 | -0.73% | 802,300 |
| 2026-06-24 | 8.23 | 8.28 | 8.04 | 8.19 | +0.99% | 1,173,200 |
| 2026-06-23 | 8.25 | 8.37 | 8.11 | 8.11 | -2.29% | 633,500 |
| 2026-06-22 | 8.42 | 8.46 | 8.24 | 8.30 | -2.92% | 1,124,400 |
| 2026-06-18 | 8.63 | 8.82 | 8.48 | 8.55 | -0.12% | 1,249,000 |
| 2026-06-17 | 8.68 | 8.84 | 8.53 | 8.56 | -1.50% | 738,600 |
| 2026-06-16 | 8.80 | 8.87 | 8.67 | 8.69 | -1.03% | 554,100 |
| 2026-06-15 | 9.00 | 9.07 | 8.76 | 8.78 | -0.57% | 1,224,600 |
| 2026-06-12 | 8.82 | 9.01 | 8.79 | 8.83 | +0.80% | 1,102,300 |
| 2026-06-11 | 8.42 | 8.76 | 8.31 | 8.76 | +4.53% | 3,378,700 |
| 2026-06-10 | 8.30 | 8.46 | 8.28 | 8.38 | +1.09% | 2,344,900 |
| 2026-06-09 | 8.32 | 8.48 | 8.23 | 8.29 | +0.97% | 1,067,000 |
| 2026-06-08 | 8.19 | 8.29 | 8.16 | 8.21 | +0.12% | 978,400 |
| 2026-06-05 | 8.25 | 8.25 | 8.07 | 8.20 | -0.73% | 1,112,800 |
| 2026-06-04 | 8.40 | 8.46 | 8.22 | 8.26 | -0.84% | 588,900 |
| 2026-06-03 | 8.63 | 8.70 | 8.31 | 8.33 | -4.91% | 1,210,600 |
| 2026-06-02 | 8.81 | 8.92 | 8.71 | 8.76 | -0.23% | 906,300 |
| 2026-06-01 | 8.69 | 8.78 | 8.56 | 8.78 | +0.92% | 1,682,900 |
| 2026-05-29 | 8.81 | 8.90 | 8.67 | 8.70 | -1.92% | 881,600 |
| 2026-05-28 | 8.94 | 9.07 | 8.81 | 8.87 | -0.34% | 1,279,700 |
| 2026-05-27 | 8.85 | 9.01 | 8.81 | 8.90 | +1.83% | 1,786,600 |
| 2026-05-26 | 8.81 | 8.81 | 8.65 | 8.74 | -0.11% | 1,955,600 |
| 2026-05-22 | 9.11 | 9.14 | 8.73 | 8.75 | -4.37% | 1,126,500 |
| 2026-05-21 | 9.02 | 9.26 | 8.94 | 9.15 | +0.77% | 3,503,800 |
| 2026-05-20 | 8.68 | 9.11 | 8.32 | 9.08 | +12.52% | 3,375,000 |
| 2026-05-19 | 8.21 | 8.27 | 8.04 | 8.07 | -2.77% | 1,327,800 |
| 2026-05-18 | 8.17 | 8.34 | 8.14 | 8.30 | +2.09% | 682,300 |
| 2026-05-15 | 8.29 | 8.35 | 8.10 | 8.13 | -2.40% | 1,147,300 |
| 2026-05-14 | 8.62 | 8.66 | 8.32 | 8.33 | -2.12% | 694,500 |
| 2026-05-13 | 8.62 | 8.64 | 8.46 | 8.51 | -1.50% | 602,200 |
| 2026-05-12 | 8.71 | 8.80 | 8.59 | 8.64 | +0.00% | 1,004,400 |
| 2026-05-11 | 9.00 | 9.07 | 8.64 | 8.64 | -4.21% | 1,072,900 |
| 2026-05-08 | 9.03 | 9.12 | 8.91 | 9.02 | +0.78% | 1,247,800 |
| 2026-05-07 | 9.06 | 9.19 | 8.85 | 8.95 | -1.00% | 1,369,800 |
| 2026-05-06 | 8.96 | 9.19 | 8.93 | 9.04 | +2.73% | 1,643,800 |
| 2026-05-05 | 8.68 | 8.87 | 8.66 | 8.80 | +1.73% | 491,500 |
| 2026-05-04 | 8.75 | 8.80 | 8.51 | 8.65 | -1.48% | 1,302,200 |
| 2026-05-01 | 8.95 | 8.95 | 8.64 | 8.78 | -1.57% | 1,053,500 |
| 2026-04-30 | 8.71 | 9.01 | 8.69 | 8.92 | +3.00% | 1,143,900 |
| 2026-04-29 | 9.05 | 9.05 | 8.66 | 8.66 | -4.73% | 1,088,900 |
| 2026-04-28 | 8.95 | 9.13 | 8.91 | 9.09 | +1.68% | 897,600 |
| 2026-04-27 | 9.23 | 9.28 | 8.89 | 8.94 | -3.14% | 1,262,500 |
| 2026-04-24 | 9.31 | 9.32 | 9.12 | 9.23 | -0.65% | 1,118,500 |
| 2026-04-23 | 9.48 | 9.53 | 9.18 | 9.29 | -1.80% | 936,000 |
| 2026-04-22 | 9.56 | 9.56 | 9.36 | 9.46 | -0.11% | 1,261,700 |
| 2026-04-21 | 9.54 | 9.69 | 9.26 | 9.47 | -0.32% | 1,931,600 |
| 2026-04-20 | 9.33 | 9.75 | 9.12 | 9.50 | +6.03% | 4,082,700 |
| 2026-04-17 | 8.73 | 9.03 | 8.73 | 8.96 | +3.34% | 1,010,700 |
| 2026-04-16 | 8.62 | 8.69 | 8.55 | 8.67 | +1.29% | 992,500 |
| 2026-04-15 | 8.77 | 8.79 | 8.53 | 8.56 | -1.83% | 658,900 |
| 2026-04-14 | 8.66 | 8.76 | 8.64 | 8.72 | +1.04% | 580,900 |
| 2026-04-13 | 8.45 | 8.65 | 8.41 | 8.63 | +1.53% | 802,700 |
| 2026-04-10 | 8.57 | 8.64 | 8.50 | 8.50 | -0.47% | 870,600 |
| 2026-04-09 | 8.41 | 8.62 | 8.32 | 8.54 | +1.67% | 643,700 |
| 2026-04-08 | 8.47 | 8.48 | 8.29 | 8.40 | +2.56% | 676,300 |
| 2026-04-07 | 8.35 | 8.43 | 8.14 | 8.19 | -1.92% | 673,900 |
| 2026-04-06 | 8.29 | 8.41 | 8.29 | 8.35 | +0.00% | 548,800 |
| 2026-04-02 | 8.22 | 8.36 | 8.16 | 8.35 | +0.00% | 381,600 |
| 2026-04-01 | 8.31 | 8.39 | 8.22 | 8.35 | +1.21% | 783,600 |
| 2026-03-31 | 8.04 | 8.29 | 7.99 | 8.25 | +4.04% | 969,200 |
| 2026-03-30 | 8.06 | 8.11 | 7.85 | 7.93 | -1.73% | 983,700 |
| 2026-03-27 | 8.25 | 8.32 | 8.01 | 8.07 | -2.42% | 1,103,500 |
| 2026-03-26 | 8.32 | 8.44 | 8.21 | 8.27 | -1.19% | 1,035,500 |
| 2026-03-25 | 8.19 | 8.37 | 8.02 | 8.37 | +3.46% | 975,500 |
| 2026-03-24 | 7.91 | 8.18 | 7.88 | 8.09 | +0.87% | 1,401,800 |
| 2026-03-23 | 7.89 | 8.10 | 7.72 | 8.02 | +4.43% | 1,613,900 |
| 2026-03-20 | 7.67 | 7.86 | 7.48 | 7.68 | +0.13% | 2,381,800 |
| 2026-03-19 | 7.58 | 7.83 | 7.49 | 7.67 | -0.39% | 1,189,400 |
| 2026-03-18 | 7.81 | 7.91 | 7.68 | 7.70 | -2.16% | 667,600 |
| 2026-03-17 | 7.89 | 7.95 | 7.82 | 7.87 | +1.03% | 764,000 |
| 2026-03-16 | 7.77 | 7.87 | 7.76 | 7.79 | +1.04% | 758,800 |
| 2026-03-13 | 7.80 | 7.86 | 7.67 | 7.71 | -0.39% | 955,600 |
| 2026-03-12 | 7.93 | 8.00 | 7.73 | 7.74 | -3.37% | 791,700 |
| 2026-03-11 | 8.04 | 8.09 | 7.92 | 8.01 | -0.37% | 556,000 |
| 2026-03-10 | 7.97 | 8.19 | 7.90 | 8.04 | +0.50% | 1,103,000 |
| 2026-03-09 | 7.82 | 8.01 | 7.72 | 8.00 | +0.76% | 1,158,100 |
| 2026-03-06 | 7.94 | 8.06 | 7.75 | 7.94 | -0.75% | 1,291,000 |
| 2026-03-05 | 8.31 | 8.38 | 7.97 | 8.00 | -4.65% | 1,688,700 |
| 2026-03-04 | 8.58 | 8.60 | 8.28 | 8.39 | -1.53% | 2,054,500 |
| 2026-03-03 | 8.57 | 8.68 | 8.39 | 8.52 | -3.51% | 3,573,500 |
| 2026-03-02 | 8.67 | 8.84 | 8.60 | 8.83 | +0.34% | 1,295,900 |
| 2026-02-27 | 8.84 | 8.97 | 8.75 | 8.80 | -1.01% | 1,305,400 |
| 2026-02-26 | 8.82 | 8.98 | 8.78 | 8.89 | +1.02% | 1,356,100 |
| 2026-02-25 | 8.78 | 8.83 | 8.67 | 8.80 | +1.27% | 1,017,200 |
| 2026-02-24 | 8.65 | 8.86 | 8.61 | 8.69 | -0.46% | 1,032,300 |
| 2026-02-23 | 8.89 | 8.93 | 8.63 | 8.73 | -2.35% | 935,300 |
| 2026-02-20 | 8.86 | 8.96 | 8.63 | 8.94 | +0.68% | 1,231,400 |
| 2026-02-19 | 8.45 | 8.90 | 8.35 | 8.88 | +5.09% | 2,607,800 |
| 2026-02-18 | 8.40 | 8.62 | 8.32 | 8.45 | +1.08% | 1,376,600 |
| 2026-02-17 | 8.34 | 8.40 | 8.10 | 8.36 | +0.00% | 1,125,200 |
| 2026-02-13 | 8.10 | 8.43 | 8.10 | 8.36 | +4.24% | 1,756,300 |
| 2026-02-12 | 8.38 | 8.41 | 7.99 | 8.02 | -4.64% | 1,324,100 |
| 2026-02-11 | 8.66 | 8.71 | 8.40 | 8.41 | -2.10% | 1,728,000 |
| 2026-02-10 | 8.59 | 8.68 | 8.44 | 8.59 | +0.35% | 1,531,300 |
| 2026-02-09 | 8.51 | 8.59 | 8.47 | 8.56 | +0.12% | 1,431,400 |
| 2026-02-06 | 8.55 | 8.68 | 8.40 | 8.55 | +0.00% | 1,507,600 |
| 2026-02-05 | 8.86 | 8.97 | 8.55 | 8.55 | -3.93% | 1,618,800 |
| 2026-02-04 | 8.50 | 8.95 | 8.43 | 8.90 | +5.83% | 2,599,400 |
| 2026-02-03 | 8.25 | 8.50 | 8.21 | 8.41 | +2.06% | 4,343,500 |
| 2026-02-02 | 8.15 | 8.25 | 8.06 | 8.24 | +0.73% | 2,449,200 |
| 2026-01-30 | 8.11 | 8.33 | 8.11 | 8.18 | +0.49% | 2,239,600 |
| 2026-01-29 | 7.80 | 8.15 | 7.70 | 8.14 | +4.36% | 2,546,300 |
| 2026-01-28 | 7.83 | 7.94 | 7.76 | 7.80 | +0.39% | 1,583,100 |
| 2026-01-27 | 7.79 | 8.00 | 7.74 | 7.77 | -0.13% | 1,775,400 |
| 2026-01-26 | 7.78 | 7.86 | 7.71 | 7.78 | +0.00% | 832,200 |
| 2026-01-23 | 7.87 | 7.91 | 7.75 | 7.78 | -1.27% | 971,000 |
| 2026-01-22 | 7.73 | 7.99 | 7.70 | 7.88 | +3.41% | 1,502,700 |
| 2026-01-21 | 7.47 | 7.62 | 7.43 | 7.62 | +2.83% | 2,460,800 |
| 2026-01-20 | 7.39 | 7.53 | 7.39 | 7.41 | -1.59% | 1,289,500 |
| 2026-01-16 | 7.61 | 7.61 | 7.45 | 7.53 | -0.79% | 488,600 |
| 2026-01-15 | 7.65 | 7.66 | 7.46 | 7.59 | -0.65% | 1,193,600 |
| 2026-01-14 | 7.85 | 7.85 | 7.61 | 7.64 | -2.05% | 710,100 |
| 2026-01-13 | 7.85 | 7.88 | 7.79 | 7.80 | -1.02% | 651,900 |
| 2026-01-12 | 7.94 | 8.05 | 7.86 | 7.88 | +0.00% | 1,332,600 |
| 2026-01-09 | 7.90 | 7.93 | 7.87 | 7.88 | -0.38% | 591,500 |
| 2026-01-08 | 7.67 | 7.93 | 7.67 | 7.91 | +2.46% | 1,115,400 |
| 2026-01-07 | 7.76 | 7.80 | 7.58 | 7.72 | -0.39% | 1,159,600 |
| 2026-01-06 | 7.72 | 7.92 | 7.72 | 7.75 | +0.39% | 1,187,000 |
| 2026-01-05 | 7.38 | 7.72 | 7.34 | 7.72 | +5.90% | 2,417,900 |
| 2026-01-02 | 7.35 | 7.38 | 7.27 | 7.29 | -0.68% | 532,600 |
| 2025-12-31 | 7.27 | 7.35 | 7.26 | 7.34 | +0.69% | 527,000 |
| 2025-12-30 | 7.32 | 7.39 | 7.28 | 7.29 | -0.55% | 911,500 |
| 2025-12-29 | 7.35 | 7.37 | 7.25 | 7.33 | -0.54% | 1,019,200 |
| 2025-12-26 | 7.35 | 7.43 | 7.31 | 7.37 | +0.55% | 1,192,500 |
| 2025-12-24 | 7.33 | 7.37 | 7.30 | 7.33 | -0.14% | 252,900 |
| 2025-12-23 | 7.18 | 7.35 | 7.15 | 7.34 | +2.80% | 747,900 |
| 2025-12-22 | 7.16 | 7.20 | 7.09 | 7.14 | -0.83% | 732,600 |
| 2025-12-19 | 7.27 | 7.28 | 7.17 | 7.20 | -0.69% | 1,143,700 |
| 2025-12-18 | 7.31 | 7.40 | 7.24 | 7.25 | +0.00% | 831,100 |
| 2025-12-17 | 7.24 | 7.30 | 7.20 | 7.25 | -0.14% | 780,100 |
| 2025-12-16 | 7.37 | 7.37 | 7.21 | 7.26 | -1.89% | 733,000 |
| 2025-12-15 | 7.56 | 7.56 | 7.35 | 7.40 | -1.07% | 466,300 |
| 2025-12-12 | 7.44 | 7.53 | 7.41 | 7.48 | +0.81% | 599,400 |
| 2025-12-11 | 7.35 | 7.45 | 7.33 | 7.42 | +2.20% | 821,200 |
| 2025-12-10 | 7.26 | 7.36 | 7.21 | 7.26 | -0.27% | 753,600 |
| 2025-12-09 | 7.22 | 7.31 | 7.20 | 7.28 | +0.97% | 729,700 |
| 2025-12-08 | 7.43 | 7.43 | 7.20 | 7.21 | -2.70% | 820,900 |
| 2025-12-05 | 7.66 | 7.72 | 7.40 | 7.41 | -2.88% | 1,239,200 |
| 2025-12-04 | 7.76 | 7.77 | 7.63 | 7.63 | -1.04% | 587,300 |
| 2025-12-03 | 7.69 | 7.80 | 7.68 | 7.71 | +0.65% | 869,100 |
| 2025-12-02 | 7.54 | 7.75 | 7.45 | 7.66 | +1.86% | 1,453,200 |
| 2025-12-01 | 7.56 | 7.68 | 7.51 | 7.52 | -0.92% | 1,049,900 |
| 2025-11-28 | 7.31 | 7.61 | 7.30 | 7.59 | +3.83% | 1,011,600 |
| 2025-11-26 | 7.23 | 7.32 | 7.20 | 7.31 | +1.39% | 2,395,900 |
| 2025-11-25 | 7.21 | 7.27 | 7.19 | 7.21 | +0.70% | 900,000 |
| 2025-11-24 | 7.25 | 7.25 | 7.08 | 7.16 | -0.83% | 1,004,100 |
| 2025-11-21 | 7.16 | 7.27 | 7.11 | 7.22 | +0.56% | 1,258,300 |
| 2025-11-20 | 7.34 | 7.38 | 7.17 | 7.18 | -0.97% | 1,136,900 |
| 2025-11-19 | 7.30 | 7.34 | 7.24 | 7.25 | -0.55% | 560,000 |
| 2025-11-18 | 7.14 | 7.39 | 7.14 | 7.29 | +0.69% | 757,100 |
| 2025-11-17 | 7.28 | 7.42 | 7.21 | 7.24 | -0.69% | 760,600 |
| 2025-11-14 | 7.24 | 7.35 | 7.19 | 7.29 | -0.55% | 2,070,700 |
| 2025-11-13 | 7.60 | 7.68 | 7.27 | 7.33 | -3.43% | 1,852,000 |
| 2025-11-12 | 7.50 | 7.84 | 7.36 | 7.59 | +5.27% | 3,130,800 |
| 2025-11-11 | 7.10 | 7.27 | 7.09 | 7.21 | +1.12% | 1,480,200 |
| 2025-11-10 | 7.14 | 7.17 | 7.03 | 7.13 | +0.99% | 872,300 |
| 2025-11-07 | 6.98 | 7.08 | 6.98 | 7.06 | +0.86% | 973,600 |
| 2025-11-06 | 7.09 | 7.14 | 6.98 | 7.00 | -1.69% | 543,000 |
| 2025-11-05 | 7.00 | 7.15 | 6.96 | 7.12 | +2.59% | 1,319,300 |
| 2025-11-04 | 7.00 | 7.02 | 6.94 | 6.94 | -1.70% | 1,174,800 |
| 2025-11-03 | 7.09 | 7.16 | 7.01 | 7.06 | -1.53% | 1,633,900 |
| 2025-10-31 | 7.20 | 7.27 | 7.16 | 7.17 | -0.69% | 1,466,800 |
| 2025-10-30 | 7.37 | 7.40 | 7.20 | 7.22 | -2.17% | 1,397,000 |
| 2025-10-29 | 7.55 | 7.61 | 7.37 | 7.38 | -2.25% | 1,065,400 |
| 2025-10-28 | 7.62 | 7.73 | 7.54 | 7.55 | -0.79% | 1,087,400 |
| 2025-10-27 | 7.50 | 7.67 | 7.42 | 7.61 | +5.69% | 1,967,200 |
| 2025-10-24 | 7.25 | 7.29 | 7.19 | 7.20 | -0.28% | 714,100 |
| 2025-10-23 | 7.16 | 7.26 | 7.10 | 7.22 | +1.83% | 1,218,700 |
| 2025-10-22 | 7.01 | 7.11 | 7.01 | 7.09 | +0.28% | 644,100 |
| 2025-10-21 | 7.00 | 7.08 | 7.00 | 7.07 | +0.57% | 448,100 |
| 2025-10-20 | 7.04 | 7.13 | 7.00 | 7.03 | +0.43% | 663,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+7.77%). Pire mois : Juil (-7.47%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Arcos Dorados Holdings Inc (ARCO) ?
7.95 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ARCO ?
Plus haut à 9.75 et plus bas à 6.67 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Arcos Dorados Holdings Inc ?
Historiquement, le mois le plus fort de ARCO a été Janv (moyenne +7.77%) et le plus faible Juil (moyenne -7.47%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.