Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.810
+0.010 (0.21%)
At close: Dec 30, 2025
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.80 | 4.90 | 4.74 | 4.81 | 4.81 | 0.21% | 88,800 |
| Dec 29, 2025 | 4.73 | 4.84 | 4.61 | 4.80 | 4.80 | 1.91% | 113,500 |
| Dec 26, 2025 | 4.59 | 4.75 | 4.56 | 4.71 | 4.71 | 0.21% | 100,400 |
| Dec 23, 2025 | 4.40 | 4.71 | 4.40 | 4.70 | 4.70 | 9.30% | 125,700 |
| Dec 22, 2025 | 4.46 | 4.75 | 4.30 | 4.30 | 4.30 | -5.49% | 1,013,900 |
| Dec 19, 2025 | 4.42 | 4.60 | 4.38 | 4.55 | 4.55 | 3.17% | 103,100 |
| Dec 18, 2025 | 4.27 | 4.48 | 4.24 | 4.41 | 4.41 | 3.28% | 89,800 |
| Dec 17, 2025 | 4.30 | 4.35 | 4.23 | 4.27 | 4.27 | -1.61% | 73,000 |
| Dec 16, 2025 | 4.39 | 4.40 | 4.31 | 4.34 | 4.34 | -1.14% | 47,900 |
| Dec 15, 2025 | 4.41 | 4.48 | 4.37 | 4.39 | 4.39 | -0.45% | 79,000 |
| Dec 12, 2025 | 4.39 | 4.45 | 4.38 | 4.41 | 4.41 | 0.23% | 59,300 |
| Dec 11, 2025 | 4.48 | 4.49 | 4.40 | 4.40 | 4.40 | 0.23% | 91,300 |
| Dec 10, 2025 | 4.55 | 4.56 | 4.35 | 4.39 | 4.39 | -1.13% | 79,500 |
| Dec 9, 2025 | 4.39 | 4.45 | 4.19 | 4.44 | 4.44 | 2.07% | 97,900 |
| Dec 8, 2025 | 4.29 | 4.54 | 4.29 | 4.35 | 4.35 | 0.69% | 142,500 |
| Dec 5, 2025 | 4.74 | 4.79 | 4.32 | 4.32 | 4.32 | -8.09% | 217,400 |
| Dec 4, 2025 | 4.67 | 4.78 | 4.63 | 4.70 | 4.70 | 0.64% | 111,300 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.53 | 4.67 | 4.67 | 0.86% | 60,300 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.54 | 4.63 | 4.63 | 0.65% | 87,300 |
| Dec 1, 2025 | 4.80 | 4.86 | 4.57 | 4.60 | 4.60 | -4.37% | 183,300 |
| Nov 28, 2025 | 4.55 | 5.00 | 4.55 | 4.81 | 4.81 | 3.22% | 273,000 |
| Nov 27, 2025 | 4.32 | 4.67 | 4.32 | 4.66 | 4.66 | 7.13% | 240,800 |
| Nov 26, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 118,500 |
| Nov 25, 2025 | 4.23 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 107,000 |
| Nov 24, 2025 | 4.15 | 4.25 | 4.14 | 4.25 | 4.25 | 2.41% | 102,500 |
| Nov 21, 2025 | 4.16 | 4.21 | 4.13 | 4.15 | 4.15 | -1.66% | 56,000 |
| Nov 19, 2025 | 4.21 | 4.23 | 4.13 | 4.22 | 4.22 | -0.94% | 70,600 |
| Nov 18, 2025 | 4.17 | 4.28 | 4.13 | 4.26 | 4.26 | 2.16% | 62,700 |
| Nov 17, 2025 | 4.17 | 4.24 | 4.14 | 4.17 | 4.17 | -1.42% | 88,900 |
| Nov 14, 2025 | 4.16 | 4.35 | 4.13 | 4.23 | 4.23 | 0.71% | 77,300 |
| Nov 13, 2025 | 4.21 | 4.29 | 4.08 | 4.20 | 4.20 | -1.41% | 119,100 |
| Nov 12, 2025 | 4.34 | 4.34 | 4.01 | 4.26 | 4.26 | 0.95% | 179,400 |
| Nov 11, 2025 | 4.01 | 4.32 | 4.01 | 4.22 | 4.22 | 3.94% | 262,400 |
| Nov 10, 2025 | 4.03 | 4.12 | 4.03 | 4.06 | 4.06 | 0.74% | 75,000 |
| Nov 7, 2025 | 4.02 | 4.09 | 3.98 | 4.03 | 4.03 | 0.75% | 106,800 |
| Nov 6, 2025 | 4.12 | 4.23 | 4.00 | 4.00 | 4.00 | -2.91% | 155,100 |
| Nov 5, 2025 | 4.10 | 4.18 | 4.00 | 4.12 | 4.12 | 1.73% | 122,200 |
| Nov 4, 2025 | 4.09 | 4.13 | 4.01 | 4.05 | 4.05 | -0.98% | 88,000 |
| Nov 3, 2025 | 4.14 | 4.24 | 4.04 | 4.09 | 4.09 | -1.21% | 147,300 |
| Oct 31, 2025 | 3.96 | 4.15 | 3.96 | 4.14 | 4.14 | 4.81% | 115,700 |
| Oct 30, 2025 | 3.89 | 4.03 | 3.87 | 3.95 | 3.95 | 1.80% | 126,800 |
| Oct 29, 2025 | 4.01 | 4.02 | 3.81 | 3.88 | 3.88 | -3.00% | 259,200 |
| Oct 28, 2025 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | 0.50% | 62,000 |
| Oct 27, 2025 | 4.14 | 4.20 | 3.93 | 3.98 | 3.98 | -3.40% | 222,200 |
| Oct 24, 2025 | 3.70 | 4.14 | 3.67 | 4.12 | 4.12 | 11.35% | 524,300 |
| Oct 23, 2025 | 3.62 | 3.75 | 3.62 | 3.70 | 3.70 | 2.21% | 62,900 |
| Oct 22, 2025 | 3.60 | 3.69 | 3.54 | 3.62 | 3.62 | 0.28% | 89,900 |
| Oct 21, 2025 | 3.73 | 3.80 | 3.61 | 3.61 | 3.61 | -3.48% | 115,100 |
| Oct 20, 2025 | 3.77 | 3.77 | 3.61 | 3.74 | 3.74 | -0.53% | 115,900 |
| Oct 17, 2025 | 3.37 | 3.77 | 3.37 | 3.76 | 3.76 | 11.90% | 315,300 |