AppLovin Corporation (BVMF:A1PP34)
Brazil · Delayed Price · Currency is BRL 50.68
-0.29 (-0.57%)
At close: Sep 24, 2026
BVMF:A1PP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.59 | 51.42 | 50.00 | 50.68 | 50.68 | -0.57% | 191 |
| Sep 23, 2026 | 52.74 | 52.74 | 49.18 | 50.97 | 50.97 | -2.38% | 3,945 |
| Sep 22, 2026 | 52.22 | 52.59 | 52.14 | 52.21 | 52.21 | -2.83% | 1,307 |
| Sep 21, 2026 | 49.74 | 53.73 | 49.14 | 53.73 | 53.73 | 7.31% | 1,866 |
| Sep 18, 2026 | 51.50 | 51.50 | 50.00 | 50.07 | 50.07 | -3.04% | 3,177 |
| Sep 17, 2026 | 53.01 | 53.49 | 50.85 | 51.64 | 51.64 | -2.07% | 1,579 |
| Sep 16, 2026 | 53.75 | 53.85 | 52.10 | 52.73 | 52.73 | -0.98% | 7,036 |
| Sep 15, 2026 | 52.66 | 53.70 | 52.31 | 53.25 | 53.25 | -0.89% | 1,694 |
| Sep 14, 2026 | 52.60 | 54.25 | 51.95 | 53.73 | 53.73 | 3.41% | 6,714 |
| Sep 11, 2026 | 51.00 | 52.15 | 51.00 | 51.96 | 51.96 | 4.21% | 1,756 |
| Sep 10, 2026 | 48.33 | 50.54 | 48.33 | 49.86 | 49.86 | 2.38% | 1,774 |
| Sep 9, 2026 | 49.69 | 49.69 | 48.70 | 48.70 | 48.70 | -1.44% | 1,331 |
| Sep 8, 2026 | 49.81 | 50.10 | 49.35 | 49.41 | 49.41 | -2.00% | 9,260 |
| Sep 4, 2026 | 50.60 | 51.89 | 50.03 | 50.42 | 50.42 | 0.66% | 3,311 |
| Sep 3, 2026 | 51.82 | 52.86 | 49.75 | 50.09 | 50.09 | -5.63% | 6,053 |
| Sep 2, 2026 | 49.56 | 53.08 | 49.27 | 53.08 | 53.08 | 5.80% | 7,189 |
| Sep 1, 2026 | 50.01 | 51.16 | 49.22 | 50.17 | 50.17 | 0.40% | 4,466 |
| Aug 31, 2026 | 52.12 | 52.12 | 49.73 | 49.97 | 49.97 | -4.13% | 2,644 |
| Aug 28, 2026 | 51.15 | 54.10 | 51.15 | 52.12 | 52.12 | 2.82% | 6,411 |
| Aug 27, 2026 | 50.18 | 50.80 | 49.77 | 50.69 | 50.69 | 1.66% | 5,047 |
| Aug 26, 2026 | 48.75 | 50.76 | 48.75 | 49.86 | 49.86 | 0.22% | 4,569 |
| Aug 25, 2026 | 48.81 | 49.75 | 48.81 | 49.75 | 49.75 | 3.19% | 2,060 |
| Aug 24, 2026 | 49.14 | 49.33 | 48.00 | 48.21 | 48.21 | -1.25% | 1,932 |
| Aug 21, 2026 | 49.00 | 49.10 | 48.46 | 48.82 | 48.82 | -2.92% | 1,365 |
| Aug 20, 2026 | 50.49 | 51.40 | 50.13 | 50.29 | 50.29 | 0.06% | 141 |
| Aug 19, 2026 | 49.59 | 50.47 | 49.59 | 50.26 | 50.26 | -0.20% | 320 |
| Aug 18, 2026 | 49.51 | 50.98 | 49.51 | 50.36 | 50.36 | -0.34% | 249 |
| Aug 17, 2026 | 52.03 | 52.80 | 50.26 | 50.53 | 50.53 | -2.19% | 1,129 |
| Aug 14, 2026 | 51.32 | 52.73 | 51.32 | 51.66 | 51.66 | 1.77% | 2,469 |
| Aug 13, 2026 | 50.17 | 51.48 | 50.05 | 50.76 | 50.76 | 3.25% | 2,196 |
| Aug 12, 2026 | 52.02 | 52.02 | 49.16 | 49.16 | 49.16 | -4.54% | 8,565 |
| Aug 11, 2026 | 53.00 | 53.00 | 50.97 | 51.50 | 51.50 | -4.84% | 18,180 |
| Aug 10, 2026 | 55.35 | 55.72 | 54.12 | 54.12 | 54.12 | -2.22% | 1,065 |
| Aug 7, 2026 | 54.81 | 55.35 | 53.87 | 55.35 | 55.35 | 2.01% | 914 |
| Aug 6, 2026 | 54.90 | 56.05 | 53.00 | 54.26 | 54.26 | -18.91% | 10,828 |
| Aug 5, 2026 | 69.98 | 69.98 | 66.91 | 66.91 | 66.91 | -0.03% | 6,036 |
| Aug 4, 2026 | 65.20 | 66.99 | 65.06 | 66.93 | 66.93 | 2.81% | 1,336 |
| Aug 3, 2026 | 64.00 | 65.70 | 63.47 | 65.10 | 65.10 | 3.61% | 264 |
| Jul 31, 2026 | 61.14 | 62.89 | 60.85 | 62.83 | 62.83 | -1.63% | 338 |
| Jul 30, 2026 | 63.11 | 63.87 | 62.88 | 63.87 | 63.87 | -1.74% | 2,421 |
| Jul 29, 2026 | 65.46 | 66.87 | 63.83 | 65.00 | 65.00 | -2.48% | 1,380 |
| Jul 28, 2026 | 65.89 | 66.65 | 64.32 | 66.65 | 66.65 | -0.82% | 387 |
| Jul 27, 2026 | 64.19 | 67.20 | 63.94 | 67.20 | 67.20 | 3.38% | 827 |
| Jul 24, 2026 | 65.15 | 65.15 | 61.40 | 65.00 | 65.00 | 0.78% | 984 |
| Jul 23, 2026 | 64.40 | 64.79 | 63.20 | 64.50 | 64.50 | -2.27% | 799 |
| Jul 22, 2026 | 67.50 | 67.50 | 64.40 | 66.00 | 66.00 | -4.03% | 882 |
| Jul 21, 2026 | 67.02 | 68.77 | 66.67 | 68.77 | 68.77 | -0.33% | 320 |
| Jul 20, 2026 | 67.47 | 69.24 | 67.33 | 69.00 | 69.00 | -5.48% | 6,517 |
| Jul 17, 2026 | 67.70 | 73.00 | 66.38 | 73.00 | 73.00 | 2.82% | 3,955 |
| Jul 16, 2026 | 72.49 | 72.49 | 69.10 | 71.00 | 71.00 | -2.74% | 911 |