Allpark Empreendimentos Participacoes Servicos S.A. (ALPK3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 3.17 | -0.09 | -2.76 | 3.32 | 3.34 | 3.17 | 134840 |
| 1719351000 | 3.2599999 | 0.03 | 0.93 | 3.24 | 3.55 | 3.14 | 131599 |
| 1719264600 | 3.23 | -0.03 | -0.92 | 3.27 | 3.34 | 3.09 | 41106 |
| 1719005400 | 3.2599999 | 0.23 | 7.59 | 2.99 | 3.2599999 | 2.96 | 86277 |
| 1718918940 | 3.0299999 | 0.09 | 3.06 | 2.94 | 3.07 | 2.94 | 103892 |
| 1718832540 | 2.94 | 0.27 | 10.11 | 2.71 | 2.94 | 2.63 | 73260 |
| 1718746200 | 2.67 | 0.03 | 1.14 | 2.64 | 2.75 | 2.57 | 34152 |
| 1718659800 | 2.64 | -0.17 | -6.05 | 2.8 | 2.88 | 2.64 | 25662 |
| 1718400600 | 2.81 | -0.12 | -4.10 | 2.92 | 3.0099999 | 2.81 | 34036 |
| 1718314200 | 2.93 | -0.09 | -2.98 | 3 | 3.12 | 2.93 | 134411 |
| 1718227800 | 3.02 | -0.09 | -2.89 | 3.05 | 3.23 | 3 | 155507 |
| 1718141400 | 3.11 | -0.03 | -0.96 | 3.15 | 3.17 | 3.05 | 7192 |
| 1718055000 | 3.14 | -0.01 | -0.32 | 3.2 | 3.2 | 3.08 | 1250 |
| 1717795800 | 3.15 | -0.05 | -1.56 | 3.29 | 3.29 | 3.14 | 6895 |
| 1717709400 | 3.2 | 0.12 | 3.90 | 3.14 | 3.24 | 3.14 | 1104 |
| 1717622940 | 3.08 | -0.22 | -6.67 | 3.2599999 | 3.32 | 3.08 | 1349 |
| 1717536600 | 3.3 | -0.17 | -4.90 | 3.48 | 3.48 | 3.16 | 2502 |
| 1717450200 | 3.47 | -0.07 | -1.98 | 3.6 | 3.63 | 3.47 | 1235 |
| 1717191000 | 3.54 | -0.16 | -4.32 | 3.59 | 3.64 | 3.53 | 1302 |
| 1717018140 | 3.7 | 0.13 | 3.64 | 3.59 | 3.7 | 3.53 | 1047 |
| 1716931740 | 3.57 | -0.07 | -1.92 | 3.64 | 3.68 | 3.55 | 600 |
| 1716845340 | 3.64 | -0.07 | -1.89 | 3.65 | 3.69 | 3.62 | 745 |
| 1716586200 | 3.71 | 0.03 | 0.82 | 3.61 | 3.71 | 3.61 | 644 |
| 1716499800 | 3.68 | -0.01 | -0.27 | 3.62 | 3.74 | 3.61 | 1101 |
| 1716413340 | 3.69 | 0 | 0.00 | 3.83 | 3.83 | 3.69 | 483 |
| 1716327000 | 3.69 | -0.11 | -2.89 | 3.8 | 3.96 | 3.69 | 808 |
| 1716240600 | 3.8 | 0.1 | 2.70 | 3.71 | 3.9 | 3.65 | 1097 |
| 1715981400 | 3.7 | 0.14 | 3.93 | 3.59 | 3.74 | 3.53 | 1391 |
| 1715895000 | 3.56 | 0.08 | 2.30 | 3.5 | 3.63 | 3.42 | 1327 |
| 1715808600 | 3.48 | 0.04 | 1.16 | 3.45 | 3.54 | 3.42 | 1102 |
| 1715722200 | 3.44 | -0.08 | -2.27 | 3.52 | 3.52 | 3.44 | 1383 |
| 1715635800 | 3.52 | -0.36 | -9.28 | 3.89 | 3.89 | 3.51 | 3036 |
| 1715376600 | 3.88 | -0.12 | -3.00 | 3.99 | 4 | 3.84 | 1637 |
| 1715290140 | 4 | 0 | 0.00 | 4.08 | 4.08 | 3.93 | 973 |
| 1715203800 | 4 | 0.11 | 2.83 | 3.9 | 4.09 | 3.89 | 21987 |
| 1715117400 | 3.89 | -0.08 | -2.02 | 3.97 | 4.01 | 3.89 | 919 |
| 1715031000 | 3.97 | 0.02 | 0.51 | 3.96 | 4.01 | 3.9 | 9291 |
| 1714771800 | 3.95 | 0.03 | 0.77 | 3.9 | 3.99 | 3.9 | 786 |
| 1714685400 | 3.92 | 0.02 | 0.51 | 3.87 | 4.08 | 3.87 | 5390 |
| 1714512600 | 3.9 | -0.08 | -2.01 | 4.05 | 4.05 | 3.9 | 1109 |
| 1714426200 | 3.98 | -0.03 | -0.75 | 3.99 | 4.08 | 3.97 | 1261 |
| 1714167000 | 4.01 | 0.13 | 3.35 | 3.9 | 4.0199999 | 3.9 | 1039 |
| 1714080540 | 3.88 | -0.07 | -1.77 | 3.95 | 4.07 | 3.83 | 1752 |
| 1713994200 | 3.95 | -0.05 | -1.25 | 3.99 | 4.03 | 3.95 | 897 |
| 1713907800 | 4 | -0.01 | -0.25 | 4.08 | 4.15 | 3.98 | 3166 |
| 1713821340 | 4.01 | -0.06 | -1.47 | 4.05 | 4.14 | 4 | 15442 |
| 1713562200 | 4.07 | 0.17 | 4.36 | 4 | 4.1 | 4 | 934 |
| 1713475800 | 3.9 | -0.1 | -2.50 | 3.95 | 4.05 | 3.9 | 2603 |
| 1713389400 | 4 | 0 | 0.00 | 4.1 | 4.11 | 3.94 | 23411 |
| 1713302940 | 4 | -0.2 | -4.76 | 4.17 | 4.17 | 3.95 | 3063 |
| 1713216600 | 4.2 | -0.28 | -6.25 | 4.33 | 4.49 | 4.13 | 2054 |
| 1712957400 | 4.48 | -0.22 | -4.68 | 4.72 | 4.72 | 4.41 | 2043 |
| 1712870940 | 4.7 | 0.06 | 1.29 | 4.72 | 4.74 | 4.64 | 1314 |
| 1712784540 | 4.64 | 0.06 | 1.31 | 4.58 | 4.7 | 4.51 | 1080 |
| 1712698140 | 4.58 | 0.08 | 1.78 | 4.5 | 4.6 | 4.5 | 987 |
| 1712611740 | 4.5 | 0.1 | 2.27 | 4.45 | 4.5 | 4.42 | 1812 |
| 1712352600 | 4.4 | 0.07 | 1.62 | 4.33 | 4.45 | 4.33 | 3977 |
| 1712266140 | 4.33 | 0.11 | 2.61 | 4.18 | 4.44 | 4.18 | 5854 |
| 1712179740 | 4.22 | -0.15 | -3.43 | 4.38 | 4.43 | 4.22 | 9881 |
| 1712093400 | 4.37 | -0.12 | -2.67 | 4.49 | 4.49 | 4.3 | 1925 |
| 1712006940 | 4.49 | 0.04 | 0.90 | 4.5 | 4.59 | 4.4 | 14144 |
| 1711661400 | 4.45 | -0.09 | -1.98 | 4.49 | 4.58 | 4.45 | 2943 |
| 1711574940 | 4.54 | 0.03 | 0.67 | 4.5 | 4.55 | 4.45 | 5996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
