Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.400
+0.070 (1.62%)
At close: Mar 17, 2026
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.50 | 4.59 | 4.33 | 4.33 | 4.33 | -3.35% | 133,100 |
| Mar 13, 2026 | 4.37 | 4.52 | 4.22 | 4.48 | 4.48 | 2.52% | 380,400 |
| Mar 12, 2026 | 4.52 | 4.52 | 4.34 | 4.37 | 4.37 | -4.38% | 131,900 |
| Mar 11, 2026 | 4.49 | 4.61 | 4.40 | 4.57 | 4.57 | 2.47% | 177,600 |
| Mar 10, 2026 | 4.47 | 4.63 | 4.40 | 4.46 | 4.46 | -0.22% | 317,100 |
| Mar 9, 2026 | 4.49 | 4.51 | 4.30 | 4.47 | 4.47 | -0.67% | 200,000 |
| Mar 6, 2026 | 4.71 | 4.77 | 4.34 | 4.50 | 4.50 | -4.26% | 505,100 |
| Mar 5, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -7.84% | 326,000 |
| Mar 4, 2026 | 5.05 | 5.15 | 4.92 | 5.10 | 5.10 | 2.41% | 162,400 |
| Mar 3, 2026 | 5.07 | 5.08 | 4.85 | 4.98 | 4.98 | -2.92% | 301,900 |
| Mar 2, 2026 | 5.08 | 5.20 | 4.95 | 5.13 | 5.13 | 2.19% | 182,800 |
| Feb 27, 2026 | 5.18 | 5.22 | 5.00 | 5.02 | 5.02 | -3.09% | 160,800 |
| Feb 26, 2026 | 5.29 | 5.32 | 5.18 | 5.18 | 5.18 | -1.33% | 159,000 |
| Feb 25, 2026 | 5.37 | 5.39 | 5.17 | 5.25 | 5.25 | -0.94% | 293,300 |
| Feb 24, 2026 | 5.40 | 5.55 | 5.20 | 5.30 | 5.30 | -1.85% | 162,600 |
| Feb 23, 2026 | 5.40 | 5.48 | 5.28 | 5.40 | 5.40 | 1.12% | 167,500 |
| Feb 20, 2026 | 5.25 | 5.47 | 5.24 | 5.34 | 5.34 | 0.95% | 317,300 |
| Feb 19, 2026 | 5.00 | 5.36 | 5.00 | 5.29 | 5.29 | 4.34% | 266,500 |
| Feb 18, 2026 | 4.80 | 5.18 | 4.78 | 5.07 | 5.07 | 5.63% | 193,900 |
| Feb 13, 2026 | 4.79 | 4.94 | 4.76 | 4.80 | 4.80 | -1.44% | 161,100 |
| Feb 12, 2026 | 4.65 | 4.96 | 4.65 | 4.87 | 4.87 | 5.41% | 218,500 |
| Feb 11, 2026 | 4.66 | 4.73 | 4.57 | 4.62 | 4.62 | -0.86% | 200,900 |
| Feb 10, 2026 | 4.78 | 4.84 | 4.63 | 4.66 | 4.66 | -2.51% | 242,800 |
| Feb 9, 2026 | 4.58 | 4.87 | 4.51 | 4.78 | 4.78 | 4.82% | 549,200 |
| Feb 6, 2026 | 4.55 | 4.57 | 4.36 | 4.56 | 4.56 | 1.11% | 117,000 |
| Feb 5, 2026 | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | -1.31% | 109,500 |
| Feb 4, 2026 | 4.68 | 4.72 | 4.36 | 4.57 | 4.57 | -2.97% | 478,200 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.60 | 4.71 | 4.71 | 0.64% | 255,900 |
| Feb 2, 2026 | 4.63 | 4.70 | 4.62 | 4.68 | 4.68 | 1.30% | 113,700 |
| Jan 30, 2026 | 4.55 | 4.67 | 4.51 | 4.62 | 4.62 | 2.44% | 247,700 |
| 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 |