AppLovin Corporation (BVMF:A1PP34)
Brazil · Delayed Price · Currency is BRL 51.66
+0.90 (1.77%)
At close: Aug 14, 2026
BVMF:A1PP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 71.53 | 73.00 | 70.77 | 73.00 | 73.00 | - | 1,515 |
| Jul 14, 2026 | 68.82 | 73.00 | 68.42 | 73.00 | 73.00 | 1.39% | 2,560 |
| Jul 13, 2026 | 80.47 | 80.47 | 69.69 | 72.00 | 72.00 | -15.28% | 6,960 |
| Jul 10, 2026 | 84.13 | 85.33 | 80.67 | 84.99 | 84.99 | - | 5,207 |
| Jul 9, 2026 | 84.50 | 84.99 | 81.69 | 84.99 | 84.99 | -1.16% | 8,402 |
| Jul 8, 2026 | 83.89 | 85.99 | 82.54 | 85.99 | 85.99 | -4.44% | 2,003 |
| Jul 7, 2026 | 87.88 | 89.99 | 84.71 | 89.99 | 89.99 | -2.17% | 1,380 |
| Jul 6, 2026 | 99.79 | 99.79 | 83.78 | 91.99 | 91.99 | -7.82% | 9,624 |
| Jul 3, 2026 | 100.00 | 100.00 | 99.79 | 99.79 | 99.79 | 5.04% | 5 |
| Jul 2, 2026 | 88.88 | 95.00 | 86.17 | 95.00 | 95.00 | 0.01% | 439 |
| Jul 1, 2026 | 85.00 | 94.99 | 85.00 | 94.99 | 94.99 | 14.18% | 4,946 |
| Jun 30, 2026 | 79.94 | 83.30 | 79.94 | 83.19 | 83.19 | -0.96% | 4,894 |
| Jun 29, 2026 | 79.06 | 84.00 | 79.06 | 84.00 | 84.00 | 13.47% | 737 |
| Jun 26, 2026 | 73.14 | 77.90 | 73.14 | 74.03 | 74.03 | -10.81% | 2,077 |
| Jun 25, 2026 | 69.99 | 83.00 | 68.70 | 83.00 | 83.00 | -2.35% | 2,057 |
| Jun 24, 2026 | 75.21 | 85.00 | 74.24 | 85.00 | 85.00 | 6.25% | 2,772 |
| Jun 23, 2026 | 75.55 | 80.00 | 74.65 | 80.00 | 80.00 | 5.89% | 1,025 |
| Jun 22, 2026 | 83.96 | 83.96 | 72.56 | 75.55 | 75.55 | -10.02% | 5,533 |
| Jun 19, 2026 | 80.00 | 83.98 | 80.00 | 83.96 | 83.96 | 10.69% | 31 |
| Jun 18, 2026 | 77.62 | 77.86 | 74.49 | 75.85 | 75.85 | -1.51% | 535 |
| Jun 17, 2026 | 80.08 | 80.08 | 77.01 | 77.01 | 77.01 | -5.98% | 2,531 |
| Jun 16, 2026 | 79.94 | 81.91 | 79.22 | 81.91 | 81.91 | -2.79% | 746 |
| Jun 15, 2026 | 79.82 | 84.26 | 79.67 | 84.26 | 84.26 | 0.32% | 8,346 |
| Jun 12, 2026 | 76.64 | 83.99 | 75.86 | 83.99 | 83.99 | 9.08% | 1,427 |
| Jun 11, 2026 | 87.87 | 87.87 | 75.40 | 77.00 | 77.00 | -11.49% | 7,824 |
| Jun 10, 2026 | 81.12 | 87.00 | 80.06 | 87.00 | 87.00 | 1.75% | 1,385 |
| Jun 9, 2026 | 90.60 | 91.53 | 81.64 | 85.50 | 85.50 | -10.00% | 5,745 |
| Jun 8, 2026 | 90.56 | 95.00 | 90.56 | 95.00 | 95.00 | 0.22% | 892 |