Allpark Empreendimentos Participacoes e Servicos S.A. ALPK3

BMFBOVESPA · Brazil · Consumer Services

BRL 4.49+0.06 (+1.35%)

Market closed· Oct 1, 2026, 8:04 PM UTC· BRL · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	BRL 4.43	-0.23%	BRL 4.42	BRL 4.44	BRL 4.32	113.80K
2026-09-29	BRL 4.44	+0.68%	BRL 4.38	BRL 4.48	BRL 4.36	46.20K
2026-09-28	BRL 4.41	-2.00%	BRL 4.44	BRL 4.47	BRL 4.39	74.50K
2026-09-25	BRL 4.50	+2.74%	BRL 4.39	BRL 4.50	BRL 4.35	58.80K
2026-09-24	BRL 4.38	-2.45%	BRL 4.49	BRL 4.49	BRL 4.35	66.60K
2026-09-23	BRL 4.49	+1.81%	BRL 4.39	BRL 4.50	BRL 4.37	86.40K
2026-09-22	BRL 4.41	+0.23%	BRL 4.33	BRL 4.51	BRL 4.33	147.60K
2026-09-21	BRL 4.40	+1.15%	BRL 4.35	BRL 4.44	BRL 4.28	61.40K
2026-09-18	BRL 4.35	0.00%	BRL 4.35	BRL 4.39	BRL 4.23	113.40K
2026-09-17	BRL 4.35	+3.08%	BRL 4.20	BRL 4.38	BRL 4.20	62.20K
2026-09-16	BRL 4.22	-0.71%	BRL 4.26	BRL 4.30	BRL 4.17	68.80K
2026-09-15	BRL 4.25	-1.62%	BRL 4.32	BRL 4.35	BRL 4.13	222.40K
2026-09-14	BRL 4.32	-0.69%	BRL 4.29	BRL 4.36	BRL 4.28	63.20K
2026-09-11	BRL 4.35	-1.14%	BRL 4.44	BRL 4.44	BRL 4.33	47.60K
2026-09-10	BRL 4.40	+1.85%	BRL 4.31	BRL 4.49	BRL 4.31	111.50K
2026-09-09	BRL 4.32	-1.14%	BRL 4.47	BRL 4.52	BRL 4.27	151.00K
2026-09-08	BRL 4.37	-2.89%	BRL 4.58	BRL 4.58	BRL 4.35	179.50K
2026-09-04	BRL 4.50	-0.44%	BRL 4.53	BRL 4.60	BRL 4.48	51.90K
2026-09-03	BRL 4.52	-3.21%	BRL 4.59	BRL 4.78	BRL 4.41	160.40K
2026-09-02	BRL 4.67	+4.47%	BRL 4.47	BRL 4.68	BRL 4.41	147.90K
2026-09-01	BRL 4.47	+3.00%	BRL 4.35	BRL 4.49	BRL 4.35	82.20K
2026-08-31	BRL 4.34	-0.91%	BRL 4.36	BRL 4.45	BRL 4.32	103.20K
2026-08-28	BRL 4.38	+1.86%	BRL 4.30	BRL 4.41	BRL 4.29	133.90K
2026-08-27	BRL 4.30	+0.47%	BRL 4.27	BRL 4.32	BRL 4.10	273.20K
2026-08-26	BRL 4.28	+0.23%	BRL 4.29	BRL 4.31	BRL 4.17	178.00K
2026-08-25	BRL 4.27	+2.64%	BRL 4.15	BRL 4.27	BRL 4.11	254.90K
2026-08-24	BRL 4.16	-0.48%	BRL 4.11	BRL 4.24	BRL 4.10	112.40K
2026-08-21	BRL 4.18	+2.45%	BRL 4.08	BRL 4.20	BRL 4.05	518.30K
2026-08-20	BRL 4.08	-1.69%	BRL 4.08	BRL 4.16	BRL 4.06	83.50K
2026-08-19	BRL 4.15	+3.75%	BRL 4.05	BRL 4.15	BRL 3.99	100.30K
2026-08-18	BRL 4.00	-2.44%	BRL 4.10	BRL 4.10	BRL 4.00	42.80K
2026-08-17	BRL 4.10	+2.50%	BRL 4.00	BRL 4.10	BRL 3.93	80.40K
2026-08-14	BRL 4.00	-0.99%	BRL 4.10	BRL 4.10	BRL 3.93	238.50K
2026-08-13	BRL 4.04	-0.49%	BRL 4.06	BRL 4.15	BRL 4.03	98.20K
2026-08-12	BRL 4.06	-1.46%	BRL 4.13	BRL 4.13	BRL 3.95	110.00K
2026-08-11	BRL 4.12	-4.19%	BRL 4.28	BRL 4.30	BRL 4.10	153.20K
2026-08-10	BRL 4.30	-1.15%	BRL 4.36	BRL 4.36	BRL 4.20	188.20K
2026-08-07	BRL 4.35	-0.91%	BRL 4.39	BRL 4.40	BRL 4.34	85.10K
2026-08-06	BRL 4.39	+0.92%	BRL 4.39	BRL 4.47	BRL 4.30	235.50K
2026-08-05	BRL 4.35	-0.68%	BRL 4.38	BRL 4.43	BRL 4.35	83.30K
2026-08-04	BRL 4.38	+0.46%	BRL 4.35	BRL 4.39	BRL 4.30	67.80K
2026-08-03	BRL 4.36	-0.68%	BRL 4.39	BRL 4.39	BRL 4.27	61.00K
2026-07-31	BRL 4.39	-0.68%	BRL 4.36	BRL 4.43	BRL 4.36	29.20K
2026-07-30	BRL 4.42	+2.55%	BRL 4.28	BRL 4.43	BRL 4.28	142.00K
2026-07-29	BRL 4.31	-0.46%	BRL 4.30	BRL 4.33	BRL 4.25	91.90K
2026-07-28	BRL 4.33	+2.85%	BRL 4.21	BRL 4.37	BRL 4.21	149.80K
2026-07-27	BRL 4.21	+2.43%	BRL 4.12	BRL 4.21	BRL 4.12	50.00K
2026-07-24	BRL 4.11	-0.96%	BRL 4.12	BRL 4.19	BRL 4.11	63.50K
2026-07-23	BRL 4.15	-0.48%	BRL 4.15	BRL 4.19	BRL 4.13	52.40K
2026-07-22	BRL 4.17	-1.42%	BRL 4.18	BRL 4.23	BRL 4.13	78.40K
2026-07-21	BRL 4.23	+1.44%	BRL 4.09	BRL 4.25	BRL 4.09	90.70K
2026-07-20	BRL 4.17	-0.48%	BRL 4.18	BRL 4.26	BRL 4.05	202.60K
2026-07-17	BRL 4.19	+2.70%	BRL 4.16	BRL 4.25	BRL 4.08	155.50K
2026-07-16	BRL 4.08	+1.75%	BRL 4.08	BRL 4.20	BRL 3.97	146.00K
2026-07-15	BRL 4.01	-2.20%	BRL 4.19	BRL 4.19	BRL 4.00	138.50K
2026-07-14	BRL 4.10	-2.38%	BRL 4.26	BRL 4.29	BRL 4.10	154.80K
2026-07-13	BRL 4.20	-5.83%	BRL 4.45	BRL 4.46	BRL 4.20	121.00K
2026-07-10	BRL 4.46	+3.24%	BRL 4.32	BRL 4.47	BRL 4.32	104.50K
2026-07-09	BRL 4.32	+3.10%	BRL 4.21	BRL 4.32	BRL 4.15	101.10K
2026-07-08	BRL 4.19	-1.41%	BRL 4.23	BRL 4.30	BRL 4.03	155.10K
2026-07-07	BRL 4.25	-0.47%	BRL 4.29	BRL 4.32	BRL 4.22	88.60K
2026-07-06	BRL 4.27	-0.47%	BRL 4.26	BRL 4.34	BRL 4.26	106.20K
2026-07-03	BRL 4.29	+0.70%	BRL 4.30	BRL 4.35	BRL 4.25	121.60K
2026-07-02	BRL 4.26	+0.24%	BRL 4.22	BRL 4.32	BRL 4.22	79.20K
2026-07-01	BRL 4.25	+1.19%	BRL 4.21	BRL 4.27	BRL 4.17	117.60K
2026-06-30	BRL 4.20	+1.45%	BRL 4.15	BRL 4.29	BRL 4.03	427.50K
2026-06-29	BRL 4.14	-9.01%	BRL 4.55	BRL 4.60	BRL 3.78	1.11M
2026-06-26	BRL 4.55	+0.89%	BRL 4.45	BRL 4.55	BRL 4.42	92.90K
2026-06-25	BRL 4.51	+1.81%	BRL 4.36	BRL 4.52	BRL 4.33	93.90K
2026-06-24	BRL 4.43	+0.45%	BRL 4.40	BRL 4.46	BRL 4.32	246.80K
2026-06-23	BRL 4.41	0.00%	BRL 4.40	BRL 4.43	BRL 4.34	136.50K
2026-06-22	BRL 4.41	+1.38%	BRL 4.35	BRL 4.49	BRL 4.31	159.10K
2026-06-19	BRL 4.35	+1.40%	BRL 4.29	BRL 4.39	BRL 4.25	106.10K
2026-06-18	BRL 4.29	+0.23%	BRL 4.28	BRL 4.34	BRL 4.19	98.00K
2026-06-17	BRL 4.28	-0.47%	BRL 4.37	BRL 4.40	BRL 4.27	89.30K
2026-06-16	BRL 4.30	+0.94%	BRL 4.33	BRL 4.35	BRL 4.21	88.70K
2026-06-15	BRL 4.26	-0.23%	BRL 4.39	BRL 4.47	BRL 4.24	102.90K
2026-06-12	BRL 4.27	-0.93%	BRL 4.31	BRL 4.45	BRL 4.24	86.90K
2026-06-11	BRL 4.31	+5.64%	BRL 4.16	BRL 4.31	BRL 4.07	314.40K
2026-06-10	BRL 4.08	-2.39%	BRL 4.20	BRL 4.23	BRL 3.99	203.90K
2026-06-09	BRL 4.18	-0.48%	BRL 4.28	BRL 4.30	BRL 4.12	90.90K
2026-06-08	BRL 4.20	-2.78%	BRL 4.32	BRL 4.39	BRL 4.20	77.00K
2026-06-05	BRL 4.32	-1.14%	BRL 4.45	BRL 4.47	BRL 4.32	86.30K
2026-06-03	BRL 4.37	-3.74%	BRL 4.52	BRL 4.52	BRL 4.32	235.30K
2026-06-02	BRL 4.54	+3.18%	BRL 4.45	BRL 4.64	BRL 4.45	253.00K
2026-06-01	BRL 4.40	-2.00%	BRL 4.49	BRL 4.52	BRL 4.30	181.40K
2026-05-29	BRL 4.49	-1.32%	BRL 4.60	BRL 4.60	BRL 4.47	136.90K
2026-05-28	BRL 4.55	+2.02%	BRL 4.43	BRL 4.63	BRL 4.43	166.50K
2026-05-27	BRL 4.46	+0.45%	BRL 4.50	BRL 4.51	BRL 4.40	72.80K
2026-05-26	BRL 4.44	-1.99%	BRL 4.50	BRL 4.60	BRL 4.42	144.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	BRL 4.43	-0.23%	BRL 4.42	BRL 4.44	BRL 4.32	113.80K
2026-09-29	BRL 4.44	+0.68%	BRL 4.38	BRL 4.48	BRL 4.36	46.20K
2026-09-28	BRL 4.41	-2.00%	BRL 4.44	BRL 4.47	BRL 4.39	74.50K
2026-09-25	BRL 4.50	+2.74%	BRL 4.39	BRL 4.50	BRL 4.35	58.80K
2026-09-24	BRL 4.38	-2.45%	BRL 4.49	BRL 4.49	BRL 4.35	66.60K
2026-09-23	BRL 4.49	+1.81%	BRL 4.39	BRL 4.50	BRL 4.37	86.40K
2026-09-22	BRL 4.41	+0.23%	BRL 4.33	BRL 4.51	BRL 4.33	147.60K
2026-09-21	BRL 4.40	+1.15%	BRL 4.35	BRL 4.44	BRL 4.28	61.40K
2026-09-18	BRL 4.35	0.00%	BRL 4.35	BRL 4.39	BRL 4.23	113.40K
2026-09-17	BRL 4.35	+3.08%	BRL 4.20	BRL 4.38	BRL 4.20	62.20K
2026-09-16	BRL 4.22	-0.71%	BRL 4.26	BRL 4.30	BRL 4.17	68.80K
2026-09-15	BRL 4.25	-1.62%	BRL 4.32	BRL 4.35	BRL 4.13	222.40K
2026-09-14	BRL 4.32	-0.69%	BRL 4.29	BRL 4.36	BRL 4.28	63.20K
2026-09-11	BRL 4.35	-1.14%	BRL 4.44	BRL 4.44	BRL 4.33	47.60K
2026-09-10	BRL 4.40	+1.85%	BRL 4.31	BRL 4.49	BRL 4.31	111.50K
2026-09-09	BRL 4.32	-1.14%	BRL 4.47	BRL 4.52	BRL 4.27	151.00K
2026-09-08	BRL 4.37	-2.89%	BRL 4.58	BRL 4.58	BRL 4.35	179.50K
2026-09-04	BRL 4.50	-0.44%	BRL 4.53	BRL 4.60	BRL 4.48	51.90K
2026-09-03	BRL 4.52	-3.21%	BRL 4.59	BRL 4.78	BRL 4.41	160.40K
2026-09-02	BRL 4.67	+4.47%	BRL 4.47	BRL 4.68	BRL 4.41	147.90K
2026-09-01	BRL 4.47	+3.00%	BRL 4.35	BRL 4.49	BRL 4.35	82.20K
2026-08-31	BRL 4.34	-0.91%	BRL 4.36	BRL 4.45	BRL 4.32	103.20K
2026-08-28	BRL 4.38	+1.86%	BRL 4.30	BRL 4.41	BRL 4.29	133.90K
2026-08-27	BRL 4.30	+0.47%	BRL 4.27	BRL 4.32	BRL 4.10	273.20K
2026-08-26	BRL 4.28	+0.23%	BRL 4.29	BRL 4.31	BRL 4.17	178.00K
2026-08-25	BRL 4.27	+2.64%	BRL 4.15	BRL 4.27	BRL 4.11	254.90K
2026-08-24	BRL 4.16	-0.48%	BRL 4.11	BRL 4.24	BRL 4.10	112.40K
2026-08-21	BRL 4.18	+2.45%	BRL 4.08	BRL 4.20	BRL 4.05	518.30K
2026-08-20	BRL 4.08	-1.69%	BRL 4.08	BRL 4.16	BRL 4.06	83.50K
2026-08-19	BRL 4.15	+3.75%	BRL 4.05	BRL 4.15	BRL 3.99	100.30K
2026-08-18	BRL 4.00	-2.44%	BRL 4.10	BRL 4.10	BRL 4.00	42.80K
2026-08-17	BRL 4.10	+2.50%	BRL 4.00	BRL 4.10	BRL 3.93	80.40K
2026-08-14	BRL 4.00	-0.99%	BRL 4.10	BRL 4.10	BRL 3.93	238.50K
2026-08-13	BRL 4.04	-0.49%	BRL 4.06	BRL 4.15	BRL 4.03	98.20K
2026-08-12	BRL 4.06	-1.46%	BRL 4.13	BRL 4.13	BRL 3.95	110.00K
2026-08-11	BRL 4.12	-4.19%	BRL 4.28	BRL 4.30	BRL 4.10	153.20K
2026-08-10	BRL 4.30	-1.15%	BRL 4.36	BRL 4.36	BRL 4.20	188.20K
2026-08-07	BRL 4.35	-0.91%	BRL 4.39	BRL 4.40	BRL 4.34	85.10K
2026-08-06	BRL 4.39	+0.92%	BRL 4.39	BRL 4.47	BRL 4.30	235.50K
2026-08-05	BRL 4.35	-0.68%	BRL 4.38	BRL 4.43	BRL 4.35	83.30K
2026-08-04	BRL 4.38	+0.46%	BRL 4.35	BRL 4.39	BRL 4.30	67.80K
2026-08-03	BRL 4.36	-0.68%	BRL 4.39	BRL 4.39	BRL 4.27	61.00K
2026-07-31	BRL 4.39	-0.68%	BRL 4.36	BRL 4.43	BRL 4.36	29.20K
2026-07-30	BRL 4.42	+2.55%	BRL 4.28	BRL 4.43	BRL 4.28	142.00K
2026-07-29	BRL 4.31	-0.46%	BRL 4.30	BRL 4.33	BRL 4.25	91.90K
2026-07-28	BRL 4.33	+2.85%	BRL 4.21	BRL 4.37	BRL 4.21	149.80K
2026-07-27	BRL 4.21	+2.43%	BRL 4.12	BRL 4.21	BRL 4.12	50.00K
2026-07-24	BRL 4.11	-0.96%	BRL 4.12	BRL 4.19	BRL 4.11	63.50K
2026-07-23	BRL 4.15	-0.48%	BRL 4.15	BRL 4.19	BRL 4.13	52.40K
2026-07-22	BRL 4.17	-1.42%	BRL 4.18	BRL 4.23	BRL 4.13	78.40K
2026-07-21	BRL 4.23	+1.44%	BRL 4.09	BRL 4.25	BRL 4.09	90.70K
2026-07-20	BRL 4.17	-0.48%	BRL 4.18	BRL 4.26	BRL 4.05	202.60K
2026-07-17	BRL 4.19	+2.70%	BRL 4.16	BRL 4.25	BRL 4.08	155.50K
2026-07-16	BRL 4.08	+1.75%	BRL 4.08	BRL 4.20	BRL 3.97	146.00K
2026-07-15	BRL 4.01	-2.20%	BRL 4.19	BRL 4.19	BRL 4.00	138.50K
2026-07-14	BRL 4.10	-2.38%	BRL 4.26	BRL 4.29	BRL 4.10	154.80K
2026-07-13	BRL 4.20	-5.83%	BRL 4.45	BRL 4.46	BRL 4.20	121.00K
2026-07-10	BRL 4.46	+3.24%	BRL 4.32	BRL 4.47	BRL 4.32	104.50K
2026-07-09	BRL 4.32	+3.10%	BRL 4.21	BRL 4.32	BRL 4.15	101.10K
2026-07-08	BRL 4.19	-1.41%	BRL 4.23	BRL 4.30	BRL 4.03	155.10K
2026-07-07	BRL 4.25	-0.47%	BRL 4.29	BRL 4.32	BRL 4.22	88.60K
2026-07-06	BRL 4.27	-0.47%	BRL 4.26	BRL 4.34	BRL 4.26	106.20K
2026-07-03	BRL 4.29	+0.70%	BRL 4.30	BRL 4.35	BRL 4.25	121.60K
2026-07-02	BRL 4.26	+0.24%	BRL 4.22	BRL 4.32	BRL 4.22	79.20K
2026-07-01	BRL 4.25	+1.19%	BRL 4.21	BRL 4.27	BRL 4.17	117.60K
2026-06-30	BRL 4.20	+1.45%	BRL 4.15	BRL 4.29	BRL 4.03	427.50K
2026-06-29	BRL 4.14	-9.01%	BRL 4.55	BRL 4.60	BRL 3.78	1.11M
2026-06-26	BRL 4.55	+0.89%	BRL 4.45	BRL 4.55	BRL 4.42	92.90K
2026-06-25	BRL 4.51	+1.81%	BRL 4.36	BRL 4.52	BRL 4.33	93.90K
2026-06-24	BRL 4.43	+0.45%	BRL 4.40	BRL 4.46	BRL 4.32	246.80K
2026-06-23	BRL 4.41	0.00%	BRL 4.40	BRL 4.43	BRL 4.34	136.50K
2026-06-22	BRL 4.41	+1.38%	BRL 4.35	BRL 4.49	BRL 4.31	159.10K
2026-06-19	BRL 4.35	+1.40%	BRL 4.29	BRL 4.39	BRL 4.25	106.10K
2026-06-18	BRL 4.29	+0.23%	BRL 4.28	BRL 4.34	BRL 4.19	98.00K
2026-06-17	BRL 4.28	-0.47%	BRL 4.37	BRL 4.40	BRL 4.27	89.30K
2026-06-16	BRL 4.30	+0.94%	BRL 4.33	BRL 4.35	BRL 4.21	88.70K
2026-06-15	BRL 4.26	-0.23%	BRL 4.39	BRL 4.47	BRL 4.24	102.90K
2026-06-12	BRL 4.27	-0.93%	BRL 4.31	BRL 4.45	BRL 4.24	86.90K
2026-06-11	BRL 4.31	+5.64%	BRL 4.16	BRL 4.31	BRL 4.07	314.40K
2026-06-10	BRL 4.08	-2.39%	BRL 4.20	BRL 4.23	BRL 3.99	203.90K
2026-06-09	BRL 4.18	-0.48%	BRL 4.28	BRL 4.30	BRL 4.12	90.90K
2026-06-08	BRL 4.20	-2.78%	BRL 4.32	BRL 4.39	BRL 4.20	77.00K
2026-06-05	BRL 4.32	-1.14%	BRL 4.45	BRL 4.47	BRL 4.32	86.30K
2026-06-03	BRL 4.37	-3.74%	BRL 4.52	BRL 4.52	BRL 4.32	235.30K
2026-06-02	BRL 4.54	+3.18%	BRL 4.45	BRL 4.64	BRL 4.45	253.00K
2026-06-01	BRL 4.40	-2.00%	BRL 4.49	BRL 4.52	BRL 4.30	181.40K
2026-05-29	BRL 4.49	-1.32%	BRL 4.60	BRL 4.60	BRL 4.47	136.90K
2026-05-28	BRL 4.55	+2.02%	BRL 4.43	BRL 4.63	BRL 4.43	166.50K
2026-05-27	BRL 4.46	+0.45%	BRL 4.50	BRL 4.51	BRL 4.40	72.80K
2026-05-26	BRL 4.44	-1.99%	BRL 4.50	BRL 4.60	BRL 4.42	144.70K