Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 3.160
+0.020 (0.64%)
At close: Sep 16, 2025
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.14 | 3.19 | 3.11 | 3.16 | - | 0.64% | 114,500 |
| Sep 16, 2025 | 3.12 | 3.24 | 3.09 | 3.14 | - | 0.96% | 133,600 |
| Sep 15, 2025 | 3.01 | 3.13 | 3.01 | 3.11 | - | 3.32% | 129,300 |
| Sep 12, 2025 | 3.09 | 3.09 | 2.99 | 3.01 | - | -2.90% | 235,100 |
| Sep 11, 2025 | 3.00 | 3.14 | 2.98 | 3.10 | - | 3.33% | 312,700 |
| Sep 10, 2025 | 2.99 | 3.04 | 2.99 | 3.00 | - | - | 182,800 |
| Sep 9, 2025 | 3.01 | 3.03 | 2.97 | 3.00 | - | 0.33% | 56,200 |
| Sep 8, 2025 | 3.02 | 3.11 | 2.99 | 2.99 | - | -0.33% | 144,300 |
| Sep 5, 2025 | 3.02 | 3.04 | 2.97 | 3.00 | - | - | 158,000 |
| Sep 4, 2025 | 2.97 | 3.05 | 2.97 | 3.00 | - | 1.01% | 99,200 |
| Sep 3, 2025 | 2.98 | 3.03 | 2.95 | 2.97 | - | -0.34% | 100,200 |
| Sep 2, 2025 | 2.95 | 3.04 | 2.94 | 2.98 | - | -1.00% | 110,100 |
| Sep 1, 2025 | 2.98 | 3.01 | 2.96 | 3.01 | - | 1.01% | 74,800 |
| Aug 29, 2025 | 3.01 | 3.04 | 2.94 | 2.98 | - | - | 157,500 |
| Aug 28, 2025 | 2.85 | 3.03 | 2.84 | 2.98 | - | 6.05% | 261,000 |
| Aug 27, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | - | -1.06% | 376,400 |
| 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 |