Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 3.830
+0.170 (4.64%)
Last updated: Nov 6, 2026, 5:15 PM GMT-3
BVMF:ALPK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.77 | 3.88 | 3.66 | 3.83 | 3.83 | 4.64% | 188,700 |
| Nov 5, 2026 | 3.68 | 3.75 | 3.60 | 3.66 | 3.66 | 1.39% | 182,400 |
| Nov 4, 2026 | 3.42 | 3.61 | 3.40 | 3.61 | 3.61 | 7.12% | 305,700 |
| Nov 3, 2026 | 3.29 | 3.38 | 3.20 | 3.37 | 3.37 | 2.12% | 391,300 |
| Oct 30, 2026 | 3.45 | 3.50 | 3.22 | 3.30 | 3.30 | -4.35% | 446,600 |
| Oct 29, 2026 | 3.74 | 3.76 | 3.44 | 3.45 | 3.45 | -6.76% | 256,900 |
| Oct 28, 2026 | 3.94 | 3.96 | 3.64 | 3.70 | 3.70 | -3.90% | 236,200 |
| Oct 27, 2026 | 3.82 | 4.13 | 3.82 | 3.85 | 3.85 | 1.58% | 421,700 |
| Oct 26, 2026 | 3.99 | 4.14 | 3.76 | 3.79 | 3.79 | -33.63% | 795,000 |
| Oct 23, 2026 | 5.56 | 5.74 | 5.45 | 5.71 | 5.71 | 3.44% | 214,000 |
| Oct 22, 2026 | 5.68 | 5.68 | 5.52 | 5.52 | 5.52 | -2.13% | 154,900 |
| Oct 21, 2026 | 5.70 | 5.74 | 5.53 | 5.64 | 5.64 | -1.91% | 120,100 |
| Oct 20, 2026 | 5.63 | 5.78 | 5.58 | 5.75 | 5.75 | 2.50% | 163,900 |
| Oct 19, 2026 | 5.57 | 5.66 | 5.41 | 5.61 | 5.61 | 1.63% | 179,500 |
| Oct 16, 2026 | 5.48 | 5.60 | 5.43 | 5.52 | 5.52 | 2.79% | 86,900 |
| Oct 15, 2026 | 5.43 | 5.64 | 5.37 | 5.37 | 5.37 | -3.24% | 251,600 |
| Oct 14, 2026 | 5.56 | 5.64 | 5.26 | 5.55 | 5.55 | -1.77% | 214,500 |
| Oct 13, 2026 | 6.06 | 6.06 | 5.41 | 5.65 | 5.65 | -6.61% | 275,800 |
| Oct 9, 2026 | 5.75 | 6.05 | 5.65 | 6.05 | 6.05 | 4.49% | 281,800 |
| Oct 8, 2026 | 5.51 | 5.84 | 5.50 | 5.79 | 5.79 | 3.21% | 341,900 |
| Oct 7, 2026 | 4.97 | 5.61 | 4.97 | 5.61 | 5.61 | 10.65% | 667,800 |
| Oct 6, 2026 | 4.91 | 5.09 | 4.91 | 5.07 | 5.07 | 3.68% | 126,000 |
| Oct 5, 2026 | 4.71 | 5.09 | 4.71 | 4.89 | 4.89 | 6.30% | 297,800 |
| Oct 2, 2026 | 4.46 | 4.64 | 4.44 | 4.60 | 4.60 | 2.45% | 128,200 |
| Oct 1, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 1.35% | 122,500 |
| Sep 30, 2026 | 4.42 | 4.44 | 4.32 | 4.43 | 4.43 | -0.23% | 113,800 |
| Sep 29, 2026 | 4.38 | 4.48 | 4.36 | 4.44 | 4.44 | 0.68% | 46,200 |
| Sep 28, 2026 | 4.48 | 4.48 | 4.39 | 4.41 | 4.41 | -2.00% | 74,500 |
| Sep 25, 2026 | 4.39 | 4.50 | 4.35 | 4.50 | 4.50 | 2.74% | 58,800 |
| Sep 24, 2026 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -2.45% | 66,100 |
| Sep 23, 2026 | 4.39 | 4.50 | 4.37 | 4.49 | 4.49 | 1.81% | 86,400 |
| Sep 22, 2026 | 4.33 | 4.51 | 4.33 | 4.41 | 4.41 | 0.23% | 147,500 |
| Sep 21, 2026 | 4.35 | 4.44 | 4.28 | 4.40 | 4.40 | 1.15% | 60,200 |
| Sep 18, 2026 | 4.35 | 4.39 | 4.23 | 4.35 | 4.35 | - | 113,400 |
| Sep 17, 2026 | 4.20 | 4.38 | 4.20 | 4.35 | 4.35 | 3.08% | 62,200 |
| Sep 16, 2026 | 4.26 | 4.30 | 4.17 | 4.22 | 4.22 | -0.71% | 68,400 |
| Sep 15, 2026 | 4.32 | 4.35 | 4.13 | 4.25 | 4.25 | -1.62% | 222,400 |
| Sep 14, 2026 | 4.29 | 4.36 | 4.28 | 4.32 | 4.32 | -0.69% | 63,100 |
| Sep 11, 2026 | 4.44 | 4.44 | 4.33 | 4.35 | 4.35 | -1.14% | 47,600 |
| Sep 10, 2026 | 4.31 | 4.49 | 4.31 | 4.40 | 4.40 | 1.85% | 111,500 |
| Sep 9, 2026 | 4.47 | 4.52 | 4.27 | 4.32 | 4.32 | -1.14% | 151,000 |
| Sep 8, 2026 | 4.58 | 4.58 | 4.35 | 4.37 | 4.37 | -2.89% | 179,500 |
| Sep 4, 2026 | 4.53 | 4.60 | 4.48 | 4.50 | 4.50 | -0.44% | 51,900 |
| Sep 3, 2026 | 4.59 | 4.78 | 4.41 | 4.52 | 4.52 | -3.21% | 159,400 |
| Sep 2, 2026 | 4.47 | 4.68 | 4.41 | 4.67 | 4.67 | 4.47% | 147,900 |
| Sep 1, 2026 | 4.35 | 4.49 | 4.35 | 4.47 | 4.47 | 3.00% | 82,200 |
| Aug 31, 2026 | 4.36 | 4.45 | 4.32 | 4.34 | 4.34 | -0.91% | 103,200 |
| Aug 28, 2026 | 4.30 | 4.41 | 4.29 | 4.38 | 4.38 | 1.86% | 133,900 |
| Aug 27, 2026 | 4.27 | 4.32 | 4.10 | 4.30 | 4.30 | 0.47% | 273,200 |
| Aug 26, 2026 | 4.29 | 4.31 | 4.17 | 4.28 | 4.28 | 0.23% | 178,000 |