Allpark Empreendimentos Participacoes Servicos S.A. (ALPK3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 10.5454545455 | 2.75 | 3.06 | 2.69 | 104540 | 2.84702124 | CS |
| 4 | 0.42 | 16.0305343511 | 2.62 | 3.06 | 2.41 | 112011 | 2.67300395 | CS |
| 12 | 0.08 | 2.7027027027 | 2.96 | 3.28 | 2.06 | 136989 | 2.58159774 | CS |
| 26 | -0.89 | -22.6463104326 | 3.93 | 3.95 | 2.06 | 173952 | 2.91884255 | CS |
| 52 | -1.46 | -32.4444444444 | 4.5 | 4.75 | 2.06 | 149066 | 3.30466466 | CS |
| 156 | -1.64 | -35.0427350427 | 4.68 | 6 | 1.11 | 230688 | 3.01827021 | CS |
| 260 | -5.95 | -66.1846496107 | 8.99 | 10.57 | 1.11 | 173321 | 3.97886319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 3.04 | 0.07 | 2.36 | 2.96 | 3.06 | 2.94 | 156200 |
| 1739568600 | 2.97 | 0.16 | 5.69 | 2.84 | 3 | 2.81 | 161600 |
| 1739482140 | 2.81 | 0.05 | 1.81 | 2.77 | 2.83 | 2.7599999 | 95600 |
| 1739395740 | 2.7599999 | -0.09 | -3.16 | 2.85 | 2.85 | 2.7599999 | 75500 |
| 1739309400 | 2.85 | 0.1 | 3.64 | 2.7599999 | 2.85 | 2.7599999 | 86700 |
| 1739222940 | 2.75 | 0 | 0.00 | 2.75 | 2.7799999 | 2.69 | 103300 |
| 1738963800 | 2.75 | 0.07 | 2.61 | 2.63 | 2.75 | 2.63 | 180100 |
| 1738877340 | 2.68 | -0.22 | -7.59 | 2.9 | 2.9 | 2.62 | 136800 |
| 1738790940 | 2.9 | 0.29 | 11.11 | 2.66 | 2.9 | 2.58 | 257900 |
| 1738704600 | 2.61 | 0.09 | 3.57 | 2.57 | 2.73 | 2.5299999 | 211400 |
| 1738618200 | 2.52 | 0.05 | 2.02 | 2.44 | 2.55 | 2.44 | 99900 |
| 1738358940 | 2.47 | -0.03 | -1.20 | 2.5 | 2.58 | 2.45 | 104000 |
| 1738272540 | 2.5 | 0.06 | 2.46 | 2.47 | 2.52 | 2.47 | 52000 |
| 1738186200 | 2.44 | 0 | 0.00 | 2.44 | 2.5299999 | 2.44 | 59800 |
| 1738099740 | 2.44 | -0.12 | -4.69 | 2.5 | 2.58 | 2.44 | 82100 |
| 1738013340 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.59 | 2.5099999 | 91100 |
| 1737754200 | 2.5099999 | 0 | 0.00 | 2.54 | 2.57 | 2.44 | 86700 |
| 1737667740 | 2.5099999 | 0.1 | 4.15 | 2.5 | 2.56 | 2.43 | 84400 |
| 1737581400 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1737495000 | 2.41 | -0.07 | -2.82 | 2.5299999 | 2.54 | 2.41 | 51700 |
| 1737408600 | 2.48 | -0.16 | -6.06 | 2.62 | 2.68 | 2.46 | 107600 |
| 1737149400 | 2.64 | 0.16 | 6.45 | 2.5099999 | 2.66 | 2.44 | 67400 |
| 1737062940 | 2.48 | -0.05 | -1.98 | 2.48 | 2.6 | 2.43 | 71900 |
| 1736976540 | 2.5299999 | 0.08 | 3.27 | 2.46 | 2.59 | 2.46 | 66000 |
| 1736890140 | 2.45 | 0.05 | 2.08 | 2.37 | 2.45 | 2.34 | 50600 |
| 1736803740 | 2.4 | 0 | 0.00 | 2.38 | 2.47 | 2.35 | 80400 |
| 1736544540 | 2.4 | -0.04 | -1.64 | 2.45 | 2.54 | 2.38 | 68300 |
| 1736458140 | 2.44 | 0.13 | 5.63 | 2.32 | 2.55 | 2.32 | 107000 |
| 1736371740 | 2.31 | -0.16 | -6.48 | 2.48 | 2.48 | 2.31 | 131500 |
| 1736285400 | 2.47 | 0.16 | 6.93 | 2.31 | 2.48 | 2.31 | 149800 |
| 1736198940 | 2.31 | 0.19 | 8.96 | 2.16 | 2.35 | 2.16 | 145500 |
| 1735939740 | 2.12 | -0.12 | -5.36 | 2.2799999 | 2.3 | 2.11 | 267000 |
| 1735853400 | 2.24 | 0.03 | 1.36 | 2.25 | 2.2799999 | 2.21 | 96400 |
| 1735594200 | 2.21 | -0.11 | -4.74 | 2.32 | 2.32 | 2.21 | 113100 |
| 1735334940 | 2.32 | 0.03 | 1.31 | 2.35 | 2.37 | 2.2 | 225600 |
| 1735248540 | 2.29 | -0.07 | -2.97 | 2.4 | 2.41 | 2.2599999 | 139600 |
| 1734989340 | 2.36 | -0.17 | -6.72 | 2.56 | 2.57 | 2.36 | 104600 |
| 1734730200 | 2.5299999 | 0.14 | 5.86 | 2.45 | 2.55 | 2.31 | 148400 |
| 1734643800 | 2.39 | 0.23 | 10.65 | 2.18 | 2.5099999 | 2.16 | 239100 |
| 1734557400 | 2.16 | -0.21 | -8.86 | 2.36 | 2.38 | 2.06 | 255000 |
| 1734470940 | 2.37 | -0.08 | -3.27 | 2.43 | 2.5099999 | 2.31 | 179000 |
| 1734384540 | 2.45 | -0.05 | -2.00 | 2.52 | 2.55 | 2.45 | 73200 |
| 1734125340 | 2.5 | -0.02 | -0.79 | 2.5099999 | 2.63 | 2.5 | 107300 |
| 1734039000 | 2.52 | -0.13 | -4.91 | 2.56 | 2.63 | 2.52 | 101700 |
| 1733952540 | 2.65 | 0.1 | 3.92 | 2.57 | 2.66 | 2.5 | 218700 |
| 1733866140 | 2.55 | -0.15 | -5.56 | 2.72 | 2.8 | 2.5299999 | 363200 |
| 1733779740 | 2.7 | -0.02 | -0.74 | 2.73 | 2.8 | 2.65 | 167400 |
| 1733520600 | 2.72 | -0.02 | -0.73 | 2.74 | 2.81 | 2.72 | 117500 |
| 1733434200 | 2.74 | -0.01 | -0.36 | 2.75 | 2.85 | 2.74 | 101000 |
| 1733347800 | 2.75 | -0.03 | -1.08 | 2.81 | 2.93 | 2.75 | 158300 |
| 1733261340 | 2.7799999 | -0.07 | -2.46 | 2.79 | 2.88 | 2.7799999 | 135100 |
| 1733174940 | 2.85 | -0.09 | -3.06 | 2.97 | 2.98 | 2.73 | 192600 |
| 1732915740 | 2.94 | 0.27 | 10.11 | 2.67 | 2.95 | 2.66 | 310500 |
| 1732829400 | 2.67 | -0.34 | -11.30 | 3.04 | 3.04 | 2.67 | 263900 |
| 1732743000 | 3.0099999 | -0.19 | -5.94 | 3.25 | 3.2599999 | 3.0099999 | 122000 |
| 1732656600 | 3.2 | 0.22 | 7.38 | 2.94 | 3.2799999 | 2.94 | 197300 |
| 1732570140 | 2.98 | -0.07 | -2.30 | 2.96 | 3.09 | 2.96 | 70300 |
| 1732310940 | 3.05 | 0.09 | 3.04 | 3 | 3.09 | 2.98 | 87500 |
| 1732224600 | 2.96 | -0.03 | -1.00 | 3 | 3.1 | 2.86 | 154100 |
| 1732051800 | 2.99 | 0.13 | 4.55 | 2.86 | 3.09 | 2.86 | 119800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
