Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 5.52
+0.15 (2.79%)
At close: Oct 16, 2026
BVMF:ALPK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 671,300 |
| Oct 6, 2026 | 4.91 | 5.09 | 4.91 | 5.07 | 5.07 | 3.68% | 126,300 |
| 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% | 160,400 |
| 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 |
| Aug 25, 2026 | 4.15 | 4.27 | 4.11 | 4.27 | 4.27 | 2.64% | 253,900 |
| Aug 24, 2026 | 4.11 | 4.24 | 4.10 | 4.16 | 4.16 | -0.48% | 112,300 |
| Aug 21, 2026 | 4.08 | 4.20 | 4.05 | 4.18 | 4.18 | 2.45% | 518,300 |
| Aug 20, 2026 | 4.08 | 4.16 | 4.06 | 4.08 | 4.08 | -1.69% | 83,500 |
| Aug 19, 2026 | 4.05 | 4.15 | 3.99 | 4.15 | 4.15 | 3.75% | 100,300 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 42,800 |
| Aug 17, 2026 | 4.00 | 4.10 | 3.93 | 4.10 | 4.10 | 2.50% | 80,400 |
| Aug 14, 2026 | 4.10 | 4.10 | 3.93 | 4.00 | 4.00 | -0.99% | 238,500 |
| Aug 13, 2026 | 4.06 | 4.15 | 4.03 | 4.04 | 4.04 | -0.49% | 98,200 |
| Aug 12, 2026 | 4.13 | 4.13 | 3.95 | 4.06 | 4.06 | -1.46% | 110,000 |
| Aug 11, 2026 | 4.28 | 4.30 | 4.10 | 4.12 | 4.12 | -4.19% | 153,200 |
| Aug 10, 2026 | 4.36 | 4.36 | 4.20 | 4.30 | 4.30 | -1.15% | 188,200 |
| Aug 7, 2026 | 4.39 | 4.40 | 4.34 | 4.35 | 4.35 | -0.91% | 85,100 |
| Aug 6, 2026 | 4.39 | 4.47 | 4.30 | 4.39 | 4.39 | 0.92% | 235,500 |