Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.990
+0.010 (0.34%)
At close: Aug 7, 2025, 4:55 PM GMT-3

BVMF:ALPK3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253.033.112.972.99-0.34%201,900
Aug 6, 20252.973.052.972.98--0.33%92,700
Aug 5, 20252.993.052.952.99-1.01%78,200
Aug 4, 20253.023.032.922.96--0.34%49,000
Aug 1, 20253.023.062.942.97--1.66%72,300
Jul 31, 20252.983.022.933.02-1.34%48,900
Jul 30, 20252.893.012.892.98-1.36%60,000
Jul 29, 20252.942.982.902.94-0.68%110,600
Jul 28, 20253.043.062.912.92--3.63%89,500
Jul 25, 20252.983.042.953.03-1.68%40,300
Jul 24, 20252.963.002.962.98--37,500
Jul 23, 20252.923.002.912.98-3.47%41,500
Jul 22, 20252.983.052.882.88--3.36%106,900
Jul 21, 20253.003.002.932.98--0.67%61,900
Jul 18, 20253.083.102.913.00--1.96%179,700
Jul 17, 20253.113.143.053.06--1.61%95,800
Jul 16, 20253.053.133.043.11-1.97%73,100
Jul 15, 20253.033.093.003.05-0.33%122,300
Jul 14, 20253.103.193.043.04--2.56%105,500
Jul 11, 20253.173.263.103.12--1.89%93,800
Jul 10, 20253.133.243.003.18-1.27%201,500
Jul 9, 20253.263.263.073.14--2.18%108,600
Jul 8, 20253.293.293.173.21--1.83%131,900
Jul 7, 20253.283.333.253.27--0.30%73,200
Jul 4, 20253.323.383.273.28--1.20%148,700
Jul 3, 20253.393.403.323.32--0.60%65,200
Jul 2, 20253.343.393.283.34--80,100
Jul 1, 20253.513.513.333.34--3.19%102,700
Jun 30, 20253.603.603.343.45--3.09%151,600
Jun 27, 20253.533.603.533.56--34,300
Jun 26, 20253.523.603.513.56-1.14%44,600
Jun 25, 20253.553.593.503.52--0.56%81,400
Jun 24, 20253.493.643.453.54-3.51%104,800
Jun 23, 20253.643.643.423.42--5.26%145,800
Jun 20, 20253.653.653.603.61--1.10%95,000
Jun 18, 20253.503.653.503.65-4.89%313,600
Jun 17, 20253.503.543.403.48-4.19%241,300
Jun 16, 20253.293.373.233.34-2.77%88,100
Jun 13, 20253.303.343.213.25--2.69%78,300
Jun 12, 20253.393.393.253.34--1.18%62,200
Jun 11, 20253.313.383.283.38-2.74%58,600
Jun 10, 20253.263.443.263.29--0.30%101,300
Jun 9, 20253.323.353.253.30--70,300
Jun 6, 20253.403.403.273.30--2.37%55,700
Jun 5, 20253.413.433.363.38-0.90%69,200
Jun 4, 20253.363.453.333.35-0.60%100,300
Jun 3, 20253.253.333.193.33-3.42%103,700
Jun 2, 20253.303.353.213.22--0.92%57,300
May 30, 20253.273.313.203.25-0.62%69,200
May 29, 20253.323.323.173.23--1.82%100,700