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 |
|---|---|---|---|---|---|---|---|
| 1736371740 | 2.35 | -0.12 | -4.86 | 2.49 | 2.49 | 2.35 | 726 |
| 1736285400 | 2.47 | 0.17 | 7.39 | 2.33 | 2.47 | 2.31 | 44008 |
| 1736198940 | 2.3 | 0.16 | 7.48 | 2.2 | 2.33 | 2.17 | 50397 |
| 1735939740 | 2.14 | -0.14 | -6.14 | 2.2799999 | 2.31 | 2.12 | 95804 |
| 1735853400 | 2.2799999 | 0.02 | 0.88 | 2.32 | 2.32 | 2.21 | 1180 |
| 1735594200 | 2.2599999 | -0.08 | -3.42 | 2.35 | 2.35 | 2.25 | 1434 |
| 1735334940 | 2.34 | 0.05 | 2.18 | 2.3 | 2.36 | 2.21 | 27052 |
| 1735248540 | 2.29 | -0.11 | -4.58 | 2.37 | 2.45 | 2.29 | 116449 |
| 1734989340 | 2.4 | -0.01 | -0.41 | 2.45 | 2.56 | 2.37 | 23426 |
| 1734730200 | 2.41 | 0.11 | 4.78 | 2.4 | 2.55 | 2.33 | 56788 |
| 1734643800 | 2.3 | 0.15 | 6.98 | 2.16 | 2.55 | 2.15 | 53915 |
| 1734557400 | 2.15 | -0.21 | -8.90 | 2.4 | 2.4 | 2.09 | 2866 |
| 1734470940 | 2.36 | -0.14 | -5.60 | 2.5099999 | 2.5099999 | 2.3 | 26206 |
| 1734384540 | 2.5 | -0.04 | -1.57 | 2.54 | 2.55 | 2.47 | 1553 |
| 1734125340 | 2.54 | -0.02 | -0.78 | 2.5099999 | 2.64 | 2.5099999 | 1025 |
| 1734039000 | 2.56 | -0.05 | -1.92 | 2.67 | 2.67 | 2.52 | 973 |
| 1733952540 | 2.61 | 0.06 | 2.35 | 2.55 | 2.65 | 2.5099999 | 1091 |
| 1733866140 | 2.55 | -0.25 | -8.93 | 2.73 | 2.81 | 2.54 | 2451 |
| 1733779740 | 2.8 | 0.08 | 2.94 | 2.72 | 2.81 | 2.67 | 3243 |
| 1733520600 | 2.72 | -0.03 | -1.09 | 2.83 | 2.83 | 2.72 | 887 |
| 1733434200 | 2.75 | -0.08 | -2.83 | 2.73 | 2.85 | 2.73 | 9986 |
| 1733347800 | 2.83 | 0.04 | 1.43 | 2.84 | 2.92 | 2.7799999 | 18858 |
| 1733261340 | 2.79 | -0.06 | -2.11 | 2.79 | 2.89 | 2.7799999 | 29504 |
| 1733174940 | 2.85 | -0.04 | -1.38 | 2.92 | 2.97 | 2.7599999 | 26578 |
| 1732915740 | 2.89 | 0.02 | 0.70 | 2.67 | 2.94 | 2.66 | 9255 |
| 1732829400 | 2.87 | -0.19 | -6.21 | 3.07 | 3.07 | 2.69 | 8874 |
| 1732743000 | 3.06 | -0.08 | -2.55 | 3.2 | 3.27 | 3.0299999 | 29436 |
| 1732656600 | 3.14 | 0.1 | 3.29 | 2.99 | 3.27 | 2.95 | 36230 |
| 1732570140 | 3.04 | 0.01 | 0.33 | 3.05 | 3.08 | 2.97 | 7004 |
| 1732310940 | 3.0299999 | 0.06 | 2.02 | 2.93 | 3.08 | 2.93 | 22623 |
| 1732224600 | 2.97 | -0.03 | -1.00 | 2.99 | 3.08 | 2.9 | 41661 |
| 1732051800 | 3 | 0.14 | 4.90 | 2.9 | 3.07 | 2.86 | 9795 |
| 1731965340 | 2.86 | 0.07 | 2.51 | 2.77 | 2.9 | 2.77 | 1087 |
| 1731619800 | 2.79 | -0.03 | -1.06 | 2.77 | 2.89 | 2.75 | 34614 |
| 1731533400 | 2.82 | -0.01 | -0.35 | 2.83 | 2.84 | 2.75 | 1110 |
| 1731446940 | 2.83 | 0.05 | 1.80 | 2.79 | 2.84 | 2.7799999 | 985 |
| 1731360540 | 2.7799999 | -0.07 | -2.46 | 2.88 | 2.88 | 2.7799999 | 24180 |
| 1731101400 | 2.85 | -0.05 | -1.72 | 2.93 | 2.93 | 2.79 | 1928 |
| 1731014940 | 2.9 | -0.23 | -7.35 | 3.15 | 3.15 | 2.88 | 2352 |
| 1730928600 | 3.13 | 0.1 | 3.30 | 3.06 | 3.15 | 2.97 | 1545 |
| 1730842200 | 3.0299999 | 0.13 | 4.48 | 2.87 | 3.07 | 2.84 | 18015 |
| 1730755800 | 2.9 | 0.14 | 5.07 | 2.7599999 | 2.93 | 2.7599999 | 1754 |
| 1730496600 | 2.7599999 | -0.08 | -2.82 | 2.87 | 2.9 | 2.7599999 | 1416 |
| 1730410200 | 2.84 | -0.11 | -3.73 | 3 | 3 | 2.84 | 3972 |
| 1730323800 | 2.95 | 0.01 | 0.34 | 2.97 | 3.0099999 | 2.9 | 1202 |
| 1730237340 | 2.94 | -0.1 | -3.29 | 3.08 | 3.14 | 2.92 | 1911 |
| 1730151000 | 3.04 | 0.25 | 8.96 | 2.82 | 3.11 | 2.7799999 | 2818 |
| 1729891800 | 2.79 | 0 | 0.00 | 2.8 | 2.84 | 2.77 | 989 |
| 1729805400 | 2.79 | -0.1 | -3.46 | 2.9 | 2.93 | 2.74 | 1948 |
| 1729719000 | 2.89 | 0.06 | 2.12 | 2.84 | 2.94 | 2.84 | 847 |
| 1729632600 | 2.83 | -0.01 | -0.35 | 2.8 | 2.92 | 2.7799999 | 877 |
| 1729546140 | 2.84 | -0.04 | -1.39 | 2.84 | 2.96 | 2.77 | 1474 |
| 1729287000 | 2.88 | 0.1 | 3.60 | 2.81 | 2.99 | 2.7599999 | 2523 |
| 1729200540 | 2.7799999 | 0.02 | 0.72 | 2.7 | 2.79 | 2.7 | 1072 |
| 1729114140 | 2.7599999 | 0.1 | 3.76 | 2.72 | 2.8 | 2.67 | 876 |
| 1729027740 | 2.66 | -0.02 | -0.75 | 2.7 | 2.7 | 2.65 | 1086 |
| 1728941340 | 2.68 | 0.07 | 2.68 | 2.65 | 2.7599999 | 2.6 | 1365 |
| 1728682200 | 2.61 | -0.04 | -1.51 | 2.65 | 2.68 | 2.61 | 1079 |
| 1728595740 | 2.65 | -0.1 | -3.64 | 2.7599999 | 2.8 | 2.62 | 1885 |
| 1728509400 | 2.75 | -0.06 | -2.14 | 2.83 | 2.83 | 2.74 | 1008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
