Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.620
+0.110 (2.44%)
At close: Jan 30, 2026
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.60 | 4.63 | 4.44 | 4.51 | 4.51 | -1.10% | 150,400 |
| Jan 28, 2026 | 4.59 | 4.62 | 4.48 | 4.56 | 4.56 | 0.44% | 132,800 |
| Jan 27, 2026 | 4.72 | 4.80 | 4.50 | 4.54 | 4.54 | -3.81% | 291,900 |
| Jan 26, 2026 | 4.63 | 4.81 | 4.59 | 4.72 | 4.72 | 0.43% | 209,900 |
| Jan 23, 2026 | 4.59 | 4.84 | 4.51 | 4.70 | 4.70 | 3.07% | 244,000 |
| Jan 22, 2026 | 4.60 | 4.67 | 4.50 | 4.56 | 4.56 | -1.08% | 140,500 |
| Jan 21, 2026 | 4.47 | 4.65 | 4.47 | 4.61 | 4.61 | 3.13% | 205,100 |
| Jan 20, 2026 | 4.51 | 4.58 | 4.45 | 4.47 | 4.47 | -0.67% | 111,000 |
| Jan 19, 2026 | 4.49 | 4.59 | 4.43 | 4.50 | 4.50 | -0.44% | 126,700 |
| Jan 16, 2026 | 4.46 | 4.54 | 4.34 | 4.52 | 4.52 | 1.57% | 130,900 |
| Jan 15, 2026 | 4.50 | 4.55 | 4.45 | 4.45 | 4.45 | -1.11% | 59,800 |
| Jan 14, 2026 | 4.56 | 4.62 | 4.45 | 4.50 | 4.50 | -0.88% | 99,900 |
| Jan 13, 2026 | 4.54 | 4.62 | 4.49 | 4.54 | 4.54 | -0.66% | 74,200 |
| Jan 12, 2026 | 4.65 | 4.65 | 4.50 | 4.57 | 4.57 | -0.65% | 111,800 |
| Jan 9, 2026 | 4.55 | 4.62 | 4.55 | 4.60 | 4.60 | 0.22% | 92,100 |
| Jan 8, 2026 | 4.54 | 4.64 | 4.51 | 4.59 | 4.59 | 0.66% | 93,000 |
| Jan 7, 2026 | 4.77 | 4.82 | 4.56 | 4.56 | 4.56 | -3.80% | 80,200 |
| Jan 6, 2026 | 4.74 | 4.79 | 4.65 | 4.74 | 4.74 | - | 108,200 |
| Jan 5, 2026 | 4.60 | 4.81 | 4.50 | 4.74 | 4.74 | 1.28% | 86,300 |
| Jan 2, 2026 | 4.73 | 4.84 | 4.68 | 4.68 | 4.68 | -2.70% | 78,300 |
| 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 |