Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.000
-0.040 (-0.99%)
At close: Aug 14, 2026
BVMF:ALPK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.19 | 4.19 | 4.00 | 4.01 | 4.01 | -2.20% | 136,300 |
| Jul 14, 2026 | 4.26 | 4.29 | 4.10 | 4.10 | 4.10 | -2.38% | 144,500 |
| Jul 13, 2026 | 4.45 | 4.46 | 4.20 | 4.20 | 4.20 | -5.83% | 121,000 |
| Jul 10, 2026 | 4.32 | 4.47 | 4.32 | 4.46 | 4.46 | 3.24% | 104,500 |
| Jul 9, 2026 | 4.21 | 4.32 | 4.15 | 4.32 | 4.32 | 3.10% | 101,100 |
| Jul 8, 2026 | 4.23 | 4.30 | 4.03 | 4.19 | 4.19 | -1.41% | 155,100 |
| Jul 7, 2026 | 4.29 | 4.32 | 4.22 | 4.25 | 4.25 | -0.47% | 88,600 |
| Jul 6, 2026 | 4.26 | 4.34 | 4.26 | 4.27 | 4.27 | -0.47% | 106,200 |
| Jul 3, 2026 | 4.30 | 4.35 | 4.25 | 4.29 | 4.29 | 0.70% | 121,400 |
| Jul 2, 2026 | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | 0.24% | 79,200 |
| Jul 1, 2026 | 4.21 | 4.27 | 4.17 | 4.25 | 4.25 | 1.19% | 117,600 |
| Jun 30, 2026 | 4.15 | 4.29 | 4.03 | 4.20 | 4.20 | 1.45% | 427,300 |
| Jun 29, 2026 | 4.55 | 4.60 | 3.78 | 4.14 | 4.14 | -9.01% | 1,100,400 |
| Jun 26, 2026 | 4.45 | 4.55 | 4.42 | 4.55 | 4.55 | 0.89% | 92,900 |
| Jun 25, 2026 | 4.36 | 4.52 | 4.33 | 4.51 | 4.51 | 1.81% | 93,900 |
| Jun 24, 2026 | 4.40 | 4.46 | 4.32 | 4.43 | 4.43 | 0.45% | 246,800 |
| Jun 23, 2026 | 4.40 | 4.43 | 4.34 | 4.41 | 4.41 | - | 136,500 |
| Jun 22, 2026 | 4.35 | 4.49 | 4.31 | 4.41 | 4.41 | 1.38% | 159,100 |
| Jun 19, 2026 | 4.29 | 4.39 | 4.25 | 4.35 | 4.35 | 1.40% | 106,000 |
| Jun 18, 2026 | 4.28 | 4.34 | 4.19 | 4.29 | 4.29 | 0.23% | 98,000 |
| Jun 17, 2026 | 4.37 | 4.40 | 4.26 | 4.28 | 4.28 | -0.47% | 89,300 |
| Jun 16, 2026 | 4.33 | 4.35 | 4.21 | 4.30 | 4.30 | 0.94% | 88,700 |
| Jun 15, 2026 | 4.39 | 4.47 | 4.24 | 4.26 | 4.26 | -0.23% | 102,400 |
| Jun 12, 2026 | 4.31 | 4.45 | 4.24 | 4.27 | 4.27 | -0.93% | 86,900 |
| Jun 11, 2026 | 4.16 | 4.31 | 4.07 | 4.31 | 4.31 | 5.64% | 314,400 |
| Jun 10, 2026 | 4.20 | 4.23 | 3.99 | 4.08 | 4.08 | -2.39% | 202,800 |
| Jun 9, 2026 | 4.28 | 4.30 | 4.12 | 4.18 | 4.18 | -0.48% | 90,900 |
| Jun 8, 2026 | 4.32 | 4.39 | 4.20 | 4.20 | 4.20 | -2.78% | 77,000 |