Allpark Empreendimentos, Participações e Serviços S.A. (BVMF:ALPK3)
Brazil
· Delayed Price · Currency is BRL 4.320
-0.380 (-8.09%)
At close: Dec 5, 2025
BVMF:ALPK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.79 | 4.32 | 4.32 | 4.32 | -8.09% | 217,400 |
| Dec 4, 2025 | 4.67 | 4.78 | 4.63 | 4.70 | 4.70 | 0.64% | 111,300 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.53 | 4.67 | 4.67 | 0.86% | 60,300 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.54 | 4.63 | 4.63 | 0.65% | 87,300 |
| Dec 1, 2025 | 4.80 | 4.86 | 4.57 | 4.60 | 4.60 | -4.37% | 183,300 |
| Nov 28, 2025 | 4.55 | 5.00 | 4.55 | 4.81 | 4.81 | 3.22% | 273,000 |
| Nov 27, 2025 | 4.32 | 4.67 | 4.32 | 4.66 | 4.66 | 7.13% | 240,800 |
| Nov 26, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 118,500 |
| Nov 25, 2025 | 4.23 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 107,000 |
| Nov 24, 2025 | 4.15 | 4.25 | 4.14 | 4.25 | 4.25 | 2.41% | 102,500 |
| Nov 21, 2025 | 4.16 | 4.21 | 4.13 | 4.15 | 4.15 | -1.66% | 56,000 |
| Nov 19, 2025 | 4.21 | 4.23 | 4.13 | 4.22 | 4.22 | -0.94% | 70,600 |
| Nov 18, 2025 | 4.17 | 4.28 | 4.13 | 4.26 | 4.26 | 2.16% | 62,700 |
| Nov 17, 2025 | 4.17 | 4.24 | 4.14 | 4.17 | 4.17 | -1.42% | 88,900 |
| Nov 14, 2025 | 4.16 | 4.35 | 4.13 | 4.23 | 4.23 | 0.71% | 77,300 |
| Nov 13, 2025 | 4.21 | 4.29 | 4.08 | 4.20 | 4.20 | -1.41% | 119,100 |
| Nov 12, 2025 | 4.34 | 4.34 | 4.01 | 4.26 | 4.26 | 0.95% | 179,400 |
| Nov 11, 2025 | 4.01 | 4.32 | 4.01 | 4.22 | 4.22 | 3.94% | 262,400 |
| Nov 10, 2025 | 4.03 | 4.12 | 4.03 | 4.06 | 4.06 | 0.74% | 75,000 |
| Nov 7, 2025 | 4.02 | 4.09 | 3.98 | 4.03 | 4.03 | 0.75% | 106,800 |
| Nov 6, 2025 | 4.12 | 4.23 | 4.00 | 4.00 | 4.00 | -2.91% | 155,100 |
| Nov 5, 2025 | 4.10 | 4.18 | 4.00 | 4.12 | 4.12 | 1.73% | 122,200 |
| Nov 4, 2025 | 4.09 | 4.13 | 4.01 | 4.05 | 4.05 | -0.98% | 88,000 |
| Nov 3, 2025 | 4.14 | 4.24 | 4.04 | 4.09 | 4.09 | -1.21% | 147,300 |
| Oct 31, 2025 | 3.96 | 4.15 | 3.96 | 4.14 | 4.14 | 4.81% | 115,700 |
| Oct 30, 2025 | 3.89 | 4.03 | 3.87 | 3.95 | 3.95 | 1.80% | 126,800 |
| Oct 29, 2025 | 4.01 | 4.02 | 3.81 | 3.88 | 3.88 | -3.00% | 259,200 |
| Oct 28, 2025 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | 0.50% | 62,000 |
| Oct 27, 2025 | 4.14 | 4.20 | 3.93 | 3.98 | 3.98 | -3.40% | 222,200 |
| Oct 24, 2025 | 3.70 | 4.14 | 3.67 | 4.12 | 4.12 | 11.35% | 524,300 |
| Oct 23, 2025 | 3.62 | 3.75 | 3.62 | 3.70 | 3.70 | 2.21% | 62,900 |
| Oct 22, 2025 | 3.60 | 3.69 | 3.54 | 3.62 | 3.62 | 0.28% | 89,900 |
| Oct 21, 2025 | 3.73 | 3.80 | 3.61 | 3.61 | 3.61 | -3.48% | 115,100 |
| Oct 20, 2025 | 3.77 | 3.77 | 3.61 | 3.74 | 3.74 | -0.53% | 115,900 |
| Oct 17, 2025 | 3.37 | 3.77 | 3.37 | 3.76 | 3.76 | 11.90% | 315,300 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.32 | 3.36 | 3.36 | -2.61% | 322,300 |
| Oct 15, 2025 | 3.38 | 3.47 | 3.38 | 3.45 | 3.45 | 1.47% | 73,600 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.35 | 3.40 | 3.40 | -1.16% | 90,800 |
| Oct 13, 2025 | 3.41 | 3.46 | 3.36 | 3.44 | 3.44 | 2.69% | 92,000 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.35 | 3.35 | 3.35 | -6.16% | 196,700 |
| Oct 9, 2025 | 3.48 | 3.57 | 3.45 | 3.57 | 3.57 | 2.00% | 176,500 |
| Oct 8, 2025 | 3.39 | 3.60 | 3.35 | 3.50 | 3.50 | 3.86% | 555,200 |
| Oct 7, 2025 | 3.44 | 3.46 | 3.23 | 3.37 | 3.37 | -2.32% | 257,300 |
| Oct 6, 2025 | 3.46 | 3.48 | 3.36 | 3.45 | 3.45 | - | 157,300 |
| Oct 3, 2025 | 3.44 | 3.45 | 3.36 | 3.45 | 3.45 | -0.29% | 190,100 |
| Oct 2, 2025 | 3.44 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | 264,400 |
| Oct 1, 2025 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | 0.59% | 246,600 |
| Sep 30, 2025 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | -0.58% | 55,200 |
| Sep 29, 2025 | 3.35 | 3.45 | 3.30 | 3.42 | 3.42 | 1.79% | 362,200 |
| Sep 26, 2025 | 3.31 | 3.37 | 3.29 | 3.36 | 3.36 | 0.90% | 199,100 |
| Sep 25, 2025 | 3.35 | 3.36 | 3.29 | 3.33 | 3.33 | -0.89% | 81,600 |
| Sep 24, 2025 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 69,100 |
| Sep 23, 2025 | 3.27 | 3.36 | 3.24 | 3.28 | 3.28 | -1.20% | 162,700 |
| Sep 22, 2025 | 3.30 | 3.34 | 3.20 | 3.32 | 3.32 | 1.53% | 187,000 |
| Sep 19, 2025 | 3.19 | 3.37 | 3.15 | 3.27 | 3.27 | 1.55% | 149,000 |
| Sep 18, 2025 | 3.16 | 3.23 | 3.14 | 3.22 | 3.22 | 1.90% | 168,000 |
| Sep 17, 2025 | 3.14 | 3.19 | 3.11 | 3.16 | 3.16 | 0.64% | 114,500 |
| Sep 16, 2025 | 3.12 | 3.24 | 3.09 | 3.14 | 3.14 | 0.96% | 133,500 |
| Sep 15, 2025 | 3.01 | 3.13 | 3.01 | 3.11 | 3.11 | 3.32% | 127,900 |
| Sep 12, 2025 | 3.09 | 3.09 | 2.99 | 3.01 | 3.01 | -2.90% | 235,100 |
| Sep 11, 2025 | 3.00 | 3.14 | 2.98 | 3.10 | 3.10 | 3.33% | 311,200 |
| Sep 10, 2025 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | - | 182,800 |
| Sep 9, 2025 | 3.01 | 3.03 | 2.97 | 3.00 | 3.00 | 0.33% | 55,200 |
| Sep 8, 2025 | 3.02 | 3.11 | 2.99 | 2.99 | 2.99 | -0.33% | 141,000 |
| Sep 5, 2025 | 3.02 | 3.04 | 2.97 | 3.00 | 3.00 | - | 158,000 |
| Sep 4, 2025 | 2.97 | 3.05 | 2.97 | 3.00 | 3.00 | 1.01% | 98,000 |
| Sep 3, 2025 | 2.98 | 3.03 | 2.95 | 2.97 | 2.97 | -0.34% | 100,100 |
| Sep 2, 2025 | 2.95 | 3.04 | 2.94 | 2.98 | 2.98 | -1.00% | 110,100 |
| Sep 1, 2025 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | 1.01% | 74,800 |
| Aug 29, 2025 | 3.01 | 3.04 | 2.94 | 2.98 | 2.98 | - | 157,500 |
| Aug 28, 2025 | 2.85 | 3.03 | 2.84 | 2.98 | 2.98 | 6.05% | 261,000 |
| Aug 27, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | -1.06% | 366,000 |
| Aug 26, 2025 | 2.95 | 2.97 | 2.81 | 2.84 | 2.84 | -3.40% | 267,000 |
| Aug 25, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -1.67% | 344,800 |
| Aug 22, 2025 | 2.99 | 3.05 | 2.98 | 2.99 | 2.99 | 0.34% | 55,400 |
| Aug 21, 2025 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | -0.67% | 68,900 |
| Aug 20, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -4.15% | 154,400 |
| Aug 19, 2025 | 3.02 | 3.13 | 2.93 | 3.13 | 3.13 | 2.29% | 85,500 |
| Aug 18, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 2.00% | 80,900 |
| Aug 15, 2025 | 3.01 | 3.07 | 2.99 | 3.00 | 3.00 | -1.64% | 93,100 |
| Aug 14, 2025 | 3.04 | 3.10 | 2.95 | 3.05 | 3.05 | -0.97% | 129,100 |
| Aug 13, 2025 | 3.04 | 3.13 | 3.01 | 3.08 | 3.08 | 3.36% | 197,300 |
| Aug 12, 2025 | 3.03 | 3.08 | 2.96 | 2.98 | 2.98 | 0.34% | 66,800 |
| Aug 11, 2025 | 3.06 | 3.07 | 2.95 | 2.97 | 2.97 | -1.33% | 75,800 |
| Aug 8, 2025 | 3.07 | 3.10 | 2.98 | 3.01 | 3.01 | 0.67% | 128,900 |
| Aug 7, 2025 | 3.03 | 3.11 | 2.97 | 2.99 | 2.99 | 0.34% | 201,900 |
| Aug 6, 2025 | 2.97 | 3.05 | 2.97 | 2.98 | 2.98 | -0.33% | 92,200 |
| Aug 5, 2025 | 2.99 | 3.05 | 2.95 | 2.99 | 2.99 | 1.01% | 78,200 |
| Aug 4, 2025 | 3.02 | 3.03 | 2.92 | 2.96 | 2.96 | -0.34% | 49,000 |
| Aug 1, 2025 | 3.02 | 3.06 | 2.94 | 2.97 | 2.97 | -1.66% | 71,000 |
| Jul 31, 2025 | 2.98 | 3.02 | 2.93 | 3.02 | 3.02 | 1.34% | 48,200 |
| Jul 30, 2025 | 2.89 | 3.01 | 2.89 | 2.98 | 2.98 | 1.36% | 59,700 |
| Jul 29, 2025 | 2.94 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 109,400 |
| Jul 28, 2025 | 3.04 | 3.06 | 2.91 | 2.92 | 2.92 | -3.63% | 88,200 |
| Jul 25, 2025 | 2.98 | 3.04 | 2.95 | 3.03 | 3.03 | 1.68% | 40,300 |
| Jul 24, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 36,200 |
| Jul 23, 2025 | 2.92 | 3.00 | 2.91 | 2.98 | 2.98 | 3.47% | 41,500 |
| Jul 22, 2025 | 2.98 | 3.05 | 2.88 | 2.88 | 2.88 | -3.36% | 104,900 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.93 | 2.98 | 2.98 | -0.67% | 61,700 |
| Jul 18, 2025 | 3.08 | 3.10 | 2.91 | 3.00 | 3.00 | -1.96% | 179,700 |