AppLovin Corporation (BVMF:A1PP34)
Brazil · Delayed Price · Currency is BRL 64.50
-1.50 (-2.27%)
At close: Jul 23, 2026
BVMF:A1PP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 91.40 | 94.79 | 88.51 | 94.79 | 94.79 | 4.16% | 871 |
| Jun 3, 2026 | 90.38 | 91.00 | 89.51 | 91.00 | 91.00 | -9.00% | 601 |
| Jun 2, 2026 | 94.30 | 100.00 | 92.83 | 100.00 | 100.00 | 2.04% | 5,204 |
| Jun 1, 2026 | 98.34 | 98.34 | 92.52 | 98.00 | 98.00 | -2.00% | 5,155 |
| May 29, 2026 | 93.63 | 100.00 | 92.44 | 100.00 | 100.00 | 4.66% | 4,019 |
| May 28, 2026 | 91.41 | 95.55 | 89.83 | 95.55 | 95.55 | 5.58% | 2,241 |
| May 27, 2026 | 83.03 | 91.62 | 81.51 | 90.50 | 90.50 | 10.37% | 9,793 |
| May 26, 2026 | 82.09 | 83.78 | 78.11 | 82.00 | 82.00 | -4.64% | 5,139 |
| May 25, 2026 | 89.00 | 89.00 | 80.00 | 85.99 | 85.99 | 8.85% | 22 |
| May 22, 2026 | 75.47 | 79.00 | 74.97 | 79.00 | 79.00 | 2.60% | 786 |
| May 21, 2026 | 75.96 | 77.35 | 74.81 | 77.00 | 77.00 | 0.65% | 765 |
| May 20, 2026 | 73.27 | 76.50 | 72.77 | 76.50 | 76.50 | 0.66% | 1,720 |
| May 19, 2026 | 77.55 | 79.42 | 74.55 | 76.00 | 76.00 | -5.21% | 475 |
| May 18, 2026 | 78.21 | 80.18 | 76.11 | 80.18 | 80.18 | 1.15% | 2,935 |
| May 15, 2026 | 74.98 | 79.97 | 74.98 | 79.27 | 79.27 | 4.17% | 5,152 |