Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.500
+0.120 (2.74%)
At close: Sep 25, 2026
BVMF:ALPK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.38 | 4.43 | 4.35 | 4.35 | 4.35 | -0.68% | 81,700 |
| Aug 4, 2026 | 4.35 | 4.39 | 4.30 | 4.38 | 4.38 | 0.46% | 67,800 |
| Aug 3, 2026 | 4.39 | 4.39 | 4.27 | 4.36 | 4.36 | -0.68% | 61,000 |
| Jul 31, 2026 | 4.36 | 4.43 | 4.36 | 4.39 | 4.39 | -0.68% | 29,200 |
| Jul 30, 2026 | 4.28 | 4.43 | 4.28 | 4.42 | 4.42 | 2.55% | 141,700 |
| Jul 29, 2026 | 4.30 | 4.33 | 4.25 | 4.31 | 4.31 | -0.46% | 91,900 |
| Jul 28, 2026 | 4.21 | 4.37 | 4.21 | 4.33 | 4.33 | 2.85% | 148,700 |
| Jul 27, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 2.43% | 49,800 |
| Jul 24, 2026 | 4.12 | 4.19 | 4.11 | 4.11 | 4.11 | -0.96% | 63,500 |
| Jul 23, 2026 | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | -0.48% | 52,400 |
| Jul 22, 2026 | 4.18 | 4.23 | 4.13 | 4.17 | 4.17 | -1.42% | 78,000 |
| Jul 21, 2026 | 4.09 | 4.25 | 4.09 | 4.23 | 4.23 | 1.44% | 86,000 |
| Jul 20, 2026 | 4.18 | 4.26 | 4.05 | 4.17 | 4.17 | -0.48% | 199,200 |
| Jul 17, 2026 | 4.16 | 4.25 | 4.08 | 4.19 | 4.19 | 2.70% | 141,400 |
| Jul 16, 2026 | 4.08 | 4.20 | 3.97 | 4.08 | 4.08 | 1.75% | 146,000 |