Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 2.990
+0.010 (0.34%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.85 | 3.03 | 2.84 | 3.02 | - | 7.47% | 197,300 |
| Aug 27, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | - | -1.06% | 366,000 |
| Aug 26, 2025 | 2.95 | 2.97 | 2.81 | 2.84 | - | -3.40% | 269,000 |
| Aug 25, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | - | -1.67% | 345,700 |
| Aug 22, 2025 | 2.99 | 3.05 | 2.98 | 2.99 | - | 0.34% | 55,400 |
| Aug 21, 2025 | 3.03 | 3.03 | 2.96 | 2.98 | - | -0.67% | 68,900 |
| Aug 20, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | - | -4.15% | 154,900 |
| Aug 19, 2025 | 3.02 | 3.13 | 2.93 | 3.13 | - | 2.29% | 86,500 |
| Aug 18, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | - | 2.00% | 81,000 |
| Aug 15, 2025 | 3.01 | 3.07 | 2.99 | 3.00 | - | -1.64% | 93,100 |
| Aug 14, 2025 | 3.04 | 3.10 | 2.95 | 3.05 | - | -0.97% | 129,100 |
| Aug 13, 2025 | 3.04 | 3.13 | 3.01 | 3.08 | - | 3.36% | 198,400 |
| Aug 12, 2025 | 3.03 | 3.08 | 2.96 | 2.98 | - | 0.34% | 66,900 |
| Aug 11, 2025 | 3.06 | 3.07 | 2.95 | 2.97 | - | -1.33% | 75,800 |
| Aug 8, 2025 | 3.07 | 3.10 | 2.98 | 3.01 | - | 0.67% | 128,900 |
| Aug 7, 2025 | 3.03 | 3.11 | 2.97 | 2.99 | - | 0.34% | 202,000 |
| Aug 6, 2025 | 2.97 | 3.05 | 2.97 | 2.98 | - | -0.33% | 92,700 |
| Aug 5, 2025 | 2.99 | 3.05 | 2.95 | 2.99 | - | 1.01% | 78,200 |
| Aug 4, 2025 | 3.02 | 3.03 | 2.92 | 2.96 | - | -0.34% | 49,000 |
| Aug 1, 2025 | 3.02 | 3.06 | 2.94 | 2.97 | - | -1.66% | 72,300 |
| Jul 31, 2025 | 2.98 | 3.02 | 2.93 | 3.02 | - | 1.34% | 48,900 |
| Jul 30, 2025 | 2.89 | 3.01 | 2.89 | 2.98 | - | 1.36% | 60,000 |
| Jul 29, 2025 | 2.94 | 2.98 | 2.90 | 2.94 | - | 0.68% | 110,600 |
| Jul 28, 2025 | 3.04 | 3.06 | 2.91 | 2.92 | - | -3.63% | 89,500 |
| Jul 25, 2025 | 2.98 | 3.04 | 2.95 | 3.03 | - | 1.68% | 40,300 |
| Jul 24, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | - | - | 37,500 |
| Jul 23, 2025 | 2.92 | 3.00 | 2.91 | 2.98 | - | 3.47% | 41,500 |
| Jul 22, 2025 | 2.98 | 3.05 | 2.88 | 2.88 | - | -3.36% | 106,900 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.93 | 2.98 | - | -0.67% | 61,900 |
| Jul 18, 2025 | 3.08 | 3.10 | 2.91 | 3.00 | - | -1.96% | 179,700 |
| Jul 17, 2025 | 3.11 | 3.14 | 3.05 | 3.06 | - | -1.61% | 95,800 |
| Jul 16, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | - | 1.97% | 73,100 |
| Jul 15, 2025 | 3.03 | 3.09 | 3.00 | 3.05 | - | 0.33% | 122,300 |
| Jul 14, 2025 | 3.10 | 3.19 | 3.04 | 3.04 | - | -2.56% | 105,500 |
| Jul 11, 2025 | 3.17 | 3.26 | 3.10 | 3.12 | - | -1.89% | 93,800 |
| Jul 10, 2025 | 3.13 | 3.24 | 3.00 | 3.18 | - | 1.27% | 201,500 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.07 | 3.14 | - | -2.18% | 108,600 |
| Jul 8, 2025 | 3.29 | 3.29 | 3.17 | 3.21 | - | -1.83% | 131,900 |
| Jul 7, 2025 | 3.28 | 3.33 | 3.25 | 3.27 | - | -0.30% | 73,200 |
| Jul 4, 2025 | 3.32 | 3.38 | 3.27 | 3.28 | - | -1.20% | 148,700 |
| Jul 3, 2025 | 3.39 | 3.40 | 3.32 | 3.32 | - | -0.60% | 65,200 |
| Jul 2, 2025 | 3.34 | 3.39 | 3.28 | 3.34 | - | - | 80,100 |
| Jul 1, 2025 | 3.51 | 3.51 | 3.33 | 3.34 | - | -3.19% | 102,700 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.34 | 3.45 | - | -3.09% | 151,600 |
| Jun 27, 2025 | 3.53 | 3.60 | 3.53 | 3.56 | - | - | 34,300 |
| Jun 26, 2025 | 3.52 | 3.60 | 3.51 | 3.56 | - | 1.14% | 44,600 |
| Jun 25, 2025 | 3.55 | 3.59 | 3.50 | 3.52 | - | -0.56% | 81,400 |
| Jun 24, 2025 | 3.49 | 3.64 | 3.45 | 3.54 | - | 3.51% | 104,800 |
| Jun 23, 2025 | 3.64 | 3.64 | 3.42 | 3.42 | - | -5.26% | 145,800 |
| Jun 20, 2025 | 3.65 | 3.65 | 3.60 | 3.61 | - | -1.10% | 95,000 |