Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.880
-0.120 (-3.00%)
At close: Oct 29, 2025

BVMF:ALPK3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.894.033.873.953.951.80%126,800
Oct 29, 20254.014.023.813.883.88-3.00%259,900
Oct 28, 20254.004.023.954.004.000.50%62,000
Oct 27, 20254.144.203.933.983.98-3.40%222,600
Oct 24, 20253.704.143.674.124.1211.35%526,300
Oct 23, 20253.623.753.623.703.702.21%63,100
Oct 22, 20253.603.693.543.623.620.28%89,900
Oct 21, 20253.733.803.613.613.61-3.48%115,200
Oct 20, 20253.773.773.613.743.74-0.53%115,900
Oct 17, 20253.373.773.373.763.7611.90%315,300
Oct 16, 20253.473.483.323.363.36-2.61%322,800
Oct 15, 20253.383.473.383.453.451.47%73,600
Oct 14, 20253.413.453.353.403.40-1.16%90,800
Oct 13, 20253.413.463.363.443.442.69%92,200
Oct 10, 20253.583.583.353.353.35-6.16%197,600
Oct 9, 20253.483.573.453.573.572.00%176,500
Oct 8, 20253.393.603.353.503.503.86%557,600
Oct 7, 20253.443.463.233.373.37-2.32%257,300
Oct 6, 20253.463.483.363.453.45-159,100
Oct 3, 20253.443.453.363.453.45-0.29%190,100
Oct 2, 20253.443.463.363.463.461.17%264,600
Oct 1, 20253.453.463.403.423.420.59%246,600
Sep 30, 20253.383.433.373.403.40-0.58%55,200
Sep 29, 20253.353.453.303.423.421.79%363,300
Sep 26, 20253.313.373.293.363.360.90%199,100
Sep 25, 20253.353.363.293.333.33-0.89%81,600
Sep 24, 20253.313.363.303.363.362.44%70,100
Sep 23, 20253.273.363.243.283.28-1.20%162,700
Sep 22, 20253.303.343.203.323.321.53%187,000
Sep 19, 20253.193.373.153.273.271.55%149,000
Sep 18, 20253.163.233.143.223.221.90%168,000
Sep 17, 20253.143.193.113.163.160.64%114,500
Sep 16, 20253.123.243.093.143.140.96%133,600
Sep 15, 20253.013.133.013.113.113.32%129,300
Sep 12, 20253.093.092.993.013.01-2.90%235,100
Sep 11, 20253.003.142.983.103.103.33%312,700
Sep 10, 20252.993.042.993.003.00-182,800
Sep 9, 20253.013.032.973.003.000.33%56,200
Sep 8, 20253.023.112.992.992.99-0.33%144,300
Sep 5, 20253.023.042.973.003.00-158,000
Sep 4, 20252.973.052.973.003.001.01%99,200
Sep 3, 20252.983.032.952.972.97-0.34%100,200
Sep 2, 20252.953.042.942.982.98-1.00%110,100
Sep 1, 20252.983.012.963.013.011.01%74,800
Aug 29, 20253.013.042.942.982.98-157,500
Aug 28, 20252.853.032.842.982.986.05%261,000
Aug 27, 20252.802.832.792.812.81-1.06%376,400
Aug 26, 20252.952.972.812.842.84-3.40%269,000
Aug 25, 20253.043.042.942.942.94-1.67%345,700
Aug 22, 20252.993.052.982.992.990.34%55,400