Allpark Empreendimentos Participacoes Servicos S.A. (ALPK3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 7.75510204082 | 2.45 | 2.66 | 2.34 | 67440 | 2.45000593 | CS |
| 4 | 0.19 | 7.75510204082 | 2.45 | 2.66 | 2.11 | 122856 | 2.33728901 | CS |
| 12 | -0.21 | -7.36842105263 | 2.85 | 3.28 | 2.06 | 160300 | 2.68767947 | CS |
| 26 | -0.91 | -25.6338028169 | 3.55 | 4.04 | 2.06 | 172821 | 3.03297623 | CS |
| 52 | -2.15 | -44.885177453 | 4.79 | 4.79 | 2.06 | 148570 | 3.40797533 | CS |
| 156 | -1.55 | -36.9928400955 | 4.19 | 6.02 | 1.11 | 228069 | 3.03450998 | CS |
| 260 | -6.35 | -70.6340378198 | 8.99 | 10.57 | 1.11 | 174403 | 3.99286534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731965340 | 2.86 | 0.09 | 3.25 | 2.79 | 2.94 | 2.79 | 103400 |
| 1731619800 | 2.77 | 0 | 0.00 | 2.77 | 2.86 | 2.75 | 95900 |
| 1731533400 | 2.77 | -0.06 | -2.12 | 2.83 | 2.83 | 2.75 | 91900 |
| 1731446940 | 2.83 | 0.03 | 1.07 | 2.82 | 2.84 | 2.7799999 | 63300 |
| 1731360540 | 2.8 | -0.03 | -1.06 | 2.83 | 2.9 | 2.7799999 | 121300 |
| 1731101400 | 2.83 | -0.02 | -0.70 | 2.86 | 2.88 | 2.7799999 | 176700 |
| 1731014940 | 2.85 | -0.29 | -9.24 | 3.16 | 3.17 | 2.85 | 406300 |
| 1730928600 | 3.14 | 0.08 | 2.61 | 3.09 | 3.16 | 2.98 | 299900 |
| 1730842200 | 3.06 | 0.18 | 6.25 | 2.92 | 3.07 | 2.84 | 222100 |
| 1730755800 | 2.88 | 0.09 | 3.23 | 2.7599999 | 2.93 | 2.7599999 | 231600 |
| 1730496600 | 2.79 | -0.04 | -1.41 | 2.88 | 2.88 | 2.75 | 161100 |
| 1730410200 | 2.83 | -0.08 | -2.75 | 2.99 | 2.99 | 2.82 | 163300 |
| 1730323800 | 2.91 | -0.03 | -1.02 | 2.91 | 3.0099999 | 2.9 | 125300 |
| 1730237340 | 2.94 | -0.1 | -3.29 | 3.09 | 3.15 | 2.93 | 235500 |
| 1730151000 | 3.04 | 0.29 | 10.55 | 2.79 | 3.13 | 2.7599999 | 308500 |
| 1729891800 | 2.75 | -0.04 | -1.43 | 2.85 | 2.85 | 2.75 | 149900 |
| 1729805400 | 2.79 | -0.08 | -2.79 | 2.87 | 2.95 | 2.74 | 355300 |
| 1729719000 | 2.87 | 0.06 | 2.14 | 2.83 | 2.95 | 2.83 | 207500 |
| 1729632600 | 2.81 | 0.03 | 1.08 | 2.7799999 | 2.93 | 2.7799999 | 260100 |
| 1729546140 | 2.7799999 | -0.06 | -2.11 | 2.87 | 2.91 | 2.7599999 | 205600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
