Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil · Delayed Price · Currency is BRL 4.440
-0.090 (-1.99%)
Last updated: May 26, 2026, 4:01 PM GMT-3
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.52 | 4.60 | 4.36 | 4.53 | 4.53 | 1.34% | 138,800 |
| May 22, 2026 | 4.60 | 4.60 | 4.22 | 4.47 | 4.47 | -2.83% | 747,700 |
| May 21, 2026 | 4.38 | 4.70 | 4.37 | 4.60 | 4.60 | 2.45% | 441,500 |
| May 20, 2026 | 4.37 | 4.53 | 4.35 | 4.49 | 4.49 | 2.05% | 75,900 |
| May 19, 2026 | 4.17 | 4.48 | 4.16 | 4.40 | 4.40 | 5.52% | 328,600 |
| May 18, 2026 | 4.12 | 4.22 | 4.12 | 4.17 | 4.17 | -1.65% | 57,100 |
| May 15, 2026 | 4.12 | 4.24 | 4.06 | 4.24 | 4.24 | 2.66% | 121,300 |
| May 14, 2026 | 4.03 | 4.26 | 4.03 | 4.13 | 4.13 | 2.99% | 157,900 |
| May 13, 2026 | 4.14 | 4.27 | 3.99 | 4.01 | 4.01 | -3.84% | 189,700 |
| May 12, 2026 | 4.23 | 4.30 | 4.17 | 4.17 | 4.17 | -0.48% | 77,400 |
| May 11, 2026 | 4.37 | 4.37 | 4.18 | 4.19 | 4.19 | -3.23% | 88,700 |
| May 8, 2026 | 4.41 | 4.45 | 4.33 | 4.33 | 4.33 | -0.69% | 91,000 |
| May 7, 2026 | 4.55 | 4.59 | 4.29 | 4.36 | 4.36 | -2.68% | 98,300 |
| May 6, 2026 | 4.35 | 4.56 | 4.31 | 4.48 | 4.48 | 4.19% | 119,500 |
| May 5, 2026 | 4.26 | 4.32 | 4.23 | 4.30 | 4.30 | 1.65% | 91,800 |
| 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 | -0.74% | 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 |