Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.230
-0.010 (-0.24%)
At close: May 4, 2026
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.24 | 4.29 | 4.11 | 4.23 | 4.23 | -0.24% | 170,300 |
| Apr 30, 2026 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | 0.71% | 48,300 |
| Apr 29, 2026 | 4.38 | 4.38 | 4.21 | 4.21 | 4.21 | -3.22% | 110,900 |
| Apr 28, 2026 | 4.39 | 4.44 | 4.31 | 4.35 | 4.35 | -0.23% | 64,900 |
| Apr 27, 2026 | 4.47 | 4.49 | 4.36 | 4.36 | 4.36 | -0.91% | 100,000 |
| Apr 24, 2026 | 4.65 | 4.71 | 4.37 | 4.40 | 4.39 | -4.35% | 169,500 |
| Apr 23, 2026 | 4.62 | 4.70 | 4.59 | 4.60 | 4.59 | - | 55,500 |
| Apr 22, 2026 | 4.64 | 4.75 | 4.56 | 4.60 | 4.59 | -0.86% | 101,700 |
| Apr 20, 2026 | 4.63 | 4.68 | 4.56 | 4.64 | 4.63 | 1.09% | 56,500 |
| Apr 17, 2026 | 4.51 | 4.62 | 4.49 | 4.59 | 4.58 | 2.68% | 100,100 |
| Apr 16, 2026 | 4.47 | 4.56 | 4.43 | 4.47 | 4.46 | - | 122,500 |
| Apr 15, 2026 | 4.56 | 4.64 | 4.44 | 4.47 | 4.46 | -2.61% | 128,300 |
| Apr 14, 2026 | 4.67 | 4.77 | 4.59 | 4.59 | 4.58 | -1.71% | 137,000 |
| Apr 13, 2026 | 4.57 | 4.83 | 4.47 | 4.67 | 4.66 | 2.19% | 122,800 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.51 | 4.57 | 4.56 | 1.11% | 101,200 |
| Apr 9, 2026 | 4.56 | 4.57 | 4.51 | 4.52 | 4.51 | -0.44% | 79,300 |
| Apr 8, 2026 | 4.44 | 4.59 | 4.39 | 4.54 | 4.53 | 4.13% | 114,900 |
| Apr 7, 2026 | 4.43 | 4.49 | 4.36 | 4.36 | 4.35 | -1.58% | 95,600 |
| Apr 6, 2026 | 4.45 | 4.55 | 4.39 | 4.43 | 4.42 | -0.45% | 90,100 |
| Apr 2, 2026 | 4.43 | 4.50 | 4.34 | 4.45 | 4.44 | 0.45% | 65,300 |
| Apr 1, 2026 | 4.42 | 4.52 | 4.35 | 4.43 | 4.42 | 0.91% | 164,300 |
| Mar 31, 2026 | 4.38 | 4.53 | 4.33 | 4.39 | 4.38 | 0.92% | 160,200 |
| Mar 30, 2026 | 4.31 | 4.37 | 4.10 | 4.35 | 4.34 | 1.64% | 256,000 |
| Mar 27, 2026 | 4.35 | 4.46 | 4.27 | 4.28 | 4.27 | -3.39% | 82,100 |
| Mar 26, 2026 | 4.39 | 4.54 | 4.34 | 4.43 | 4.42 | 0.45% | 93,900 |
| Mar 25, 2026 | 4.46 | 4.51 | 4.41 | 4.41 | 4.40 | 1.15% | 117,800 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.35 | -2.46% | 96,800 |
| Mar 23, 2026 | 4.39 | 4.56 | 4.39 | 4.47 | 4.46 | 3.95% | 97,200 |
| Mar 20, 2026 | 4.41 | 4.52 | 4.30 | 4.30 | 4.29 | -4.66% | 79,700 |
| Mar 19, 2026 | 4.47 | 4.53 | 4.34 | 4.51 | 4.50 | 0.22% | 123,500 |
| Mar 18, 2026 | 4.45 | 4.52 | 4.34 | 4.50 | 4.49 | 2.27% | 85,000 |
| Mar 17, 2026 | 4.32 | 4.52 | 4.27 | 4.40 | 4.39 | 1.62% | 146,400 |
| Mar 16, 2026 | 4.50 | 4.59 | 4.33 | 4.33 | 4.32 | -3.35% | 133,100 |
| Mar 13, 2026 | 4.37 | 4.52 | 4.22 | 4.48 | 4.47 | 2.52% | 380,400 |
| Mar 12, 2026 | 4.52 | 4.52 | 4.34 | 4.37 | 4.36 | -4.38% | 121,900 |
| Mar 11, 2026 | 4.49 | 4.61 | 4.40 | 4.57 | 4.56 | 2.47% | 177,600 |
| Mar 10, 2026 | 4.47 | 4.63 | 4.40 | 4.46 | 4.45 | -0.22% | 317,100 |
| Mar 9, 2026 | 4.49 | 4.51 | 4.30 | 4.47 | 4.46 | -0.67% | 200,000 |
| Mar 6, 2026 | 4.71 | 4.77 | 4.34 | 4.50 | 4.49 | -4.26% | 505,100 |
| Mar 5, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.69 | -7.84% | 326,000 |
| Mar 4, 2026 | 5.05 | 5.15 | 4.92 | 5.10 | 5.09 | 2.41% | 162,400 |
| Mar 3, 2026 | 5.07 | 5.08 | 4.85 | 4.98 | 4.97 | -2.92% | 301,900 |
| Mar 2, 2026 | 5.08 | 5.20 | 4.95 | 5.13 | 5.12 | 2.19% | 182,800 |
| Feb 27, 2026 | 5.18 | 5.22 | 5.00 | 5.02 | 5.01 | -3.09% | 160,800 |
| Feb 26, 2026 | 5.29 | 5.32 | 5.18 | 5.18 | 5.17 | -1.33% | 159,000 |
| Feb 25, 2026 | 5.37 | 5.39 | 5.17 | 5.25 | 5.24 | -0.94% | 293,300 |
| Feb 24, 2026 | 5.40 | 5.55 | 5.20 | 5.30 | 5.29 | -1.85% | 162,600 |
| Feb 23, 2026 | 5.40 | 5.48 | 5.28 | 5.40 | 5.39 | 1.12% | 167,500 |
| Feb 20, 2026 | 5.25 | 5.47 | 5.24 | 5.34 | 5.33 | 0.95% | 317,300 |
| Feb 19, 2026 | 5.00 | 5.36 | 5.00 | 5.29 | 5.28 | 4.34% | 266,500 |