Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.920 | 3.920 | 3.860 | 3.910 | 3.904 | 77,400 |
| 2024-08-15 | 3.950 | 3.950 | 3.800 | 3.920 | 3.914 | 134,500 |
| 2024-08-14 | 3.900 | 3.940 | 3.870 | 3.940 | 3.933 | 76,200 |
| 2024-08-13 | 3.930 | 3.970 | 3.910 | 3.920 | 3.914 | 69,600 |
| 2024-08-12 | 3.930 | 3.970 | 3.830 | 3.900 | 3.894 | 115,200 |
| 2024-08-09 | 3.920 | 4.000 | 3.770 | 3.970 | 3.963 | 165,100 |
| 2024-08-08 | 3.700 | 4.040 | 3.640 | 3.930 | 3.924 | 219,400 |
| 2024-08-07 | 3.660 | 3.740 | 3.600 | 3.680 | 3.674 | 117,800 |
| 2024-08-06 | 3.640 | 3.660 | 3.560 | 3.630 | 3.624 | 115,200 |
| 2024-08-05 | 3.570 | 3.660 | 3.340 | 3.650 | 3.644 | 154,800 |
| 2024-08-02 | 3.560 | 3.660 | 3.530 | 3.650 | 3.644 | 80,100 |
| 2024-08-01 | 3.560 | 3.600 | 3.520 | 3.520 | 3.514 | 66,800 |
| 2024-07-31 | 3.550 | 3.600 | 3.540 | 3.540 | 3.534 | 62,800 |
| 2024-07-30 | 3.540 | 3.550 | 3.500 | 3.550 | 3.544 | 70,400 |
| 2024-07-29 | 3.550 | 3.600 | 3.490 | 3.540 | 3.534 | 88,700 |
| 2024-07-26 | 3.490 | 3.600 | 3.480 | 3.550 | 3.544 | 91,300 |
| 2024-07-25 | 3.490 | 3.580 | 3.470 | 3.470 | 3.464 | 80,000 |
| 2024-07-24 | 3.510 | 3.580 | 3.480 | 3.490 | 3.484 | 85,700 |
| 2024-07-23 | 3.520 | 3.590 | 3.480 | 3.510 | 3.504 | 94,100 |
| 2024-07-22 | 3.580 | 3.610 | 3.480 | 3.550 | 3.544 | 83,700 |
| 2024-07-19 | 3.420 | 3.670 | 3.360 | 3.580 | 3.574 | 295,800 |
| 2024-07-18 | 3.420 | 3.460 | 3.270 | 3.330 | 3.325 | 141,300 |
| 2024-07-17 | 3.550 | 3.550 | 3.420 | 3.470 | 3.464 | 109,000 |
| 2024-07-16 | 3.550 | 3.550 | 3.470 | 3.540 | 3.534 | 92,900 |
| 2024-07-15 | 3.560 | 3.600 | 3.480 | 3.550 | 3.544 | 77,500 |
| 2024-07-12 | 3.600 | 3.600 | 3.520 | 3.600 | 3.594 | 63,800 |
| 2024-07-11 | 3.620 | 3.680 | 3.510 | 3.610 | 3.604 | 97,400 |
| 2024-07-10 | 3.440 | 3.620 | 3.360 | 3.600 | 3.594 | 188,300 |
| 2024-07-09 | 3.450 | 3.450 | 3.290 | 3.450 | 3.444 | 104,000 |
| 2024-07-08 | 3.410 | 3.470 | 3.320 | 3.400 | 3.394 | 69,300 |
| 2024-07-05 | 3.330 | 3.460 | 3.310 | 3.390 | 3.384 | 143,700 |
| 2024-07-04 | 3.220 | 3.330 | 3.220 | 3.320 | 3.315 | 80,600 |
| 2024-07-03 | 3.130 | 3.290 | 3.120 | 3.290 | 3.285 | 114,700 |
| 2024-07-02 | 3.230 | 3.230 | 3.070 | 3.110 | 3.105 | 141,800 |
| 2024-07-01 | 3.340 | 3.370 | 3.080 | 3.180 | 3.175 | 303,800 |
| 2024-06-28 | 3.250 | 3.400 | 3.190 | 3.360 | 3.354 | 183,900 |
| 2024-06-27 | 3.210 | 3.410 | 3.190 | 3.280 | 3.275 | 155,100 |
| 2024-06-26 | 3.390 | 3.390 | 3.170 | 3.170 | 3.165 | 215,800 |
| 2024-06-25 | 3.200 | 3.590 | 3.130 | 3.300 | 3.295 | 244,500 |
| 2024-06-24 | 3.330 | 3.360 | 3.080 | 3.190 | 3.185 | 123,500 |
| 2024-06-21 | 3.150 | 3.290 | 3.010 | 3.290 | 3.285 | 203,400 |
| 2024-06-20 | 2.980 | 3.080 | 2.910 | 3.070 | 3.065 | 234,200 |
| 2024-06-19 | 2.690 | 2.950 | 2.650 | 2.950 | 2.945 | 158,700 |
| 2024-06-18 | 2.580 | 2.720 | 2.570 | 2.710 | 2.706 | 176,600 |
| 2024-06-17 | 2.820 | 2.880 | 2.630 | 2.630 | 2.626 | 222,100 |
| 2024-06-14 | 3.000 | 3.040 | 2.800 | 2.800 | 2.795 | 206,300 |
| 2024-06-13 | 2.980 | 3.120 | 2.920 | 2.920 | 2.915 | 112,900 |
| 2024-06-12 | 3.130 | 3.200 | 2.990 | 3.010 | 3.005 | 96,200 |
| 2024-06-11 | 3.050 | 3.140 | 3.050 | 3.070 | 3.065 | 50,800 |
| 2024-06-10 | 3.210 | 3.210 | 3.050 | 3.050 | 3.045 | 55,900 |
| 2024-06-07 | 3.140 | 3.270 | 3.140 | 3.150 | 3.145 | 203,400 |
| 2024-06-06 | 3.200 | 3.240 | 3.140 | 3.140 | 3.135 | 95,900 |
| 2024-06-05 | 3.260 | 3.320 | 3.050 | 3.120 | 3.115 | 152,100 |
| 2024-06-04 | 3.450 | 3.470 | 3.160 | 3.260 | 3.255 | 269,200 |
| 2024-06-03 | 3.590 | 3.620 | 3.410 | 3.430 | 3.424 | 154,200 |
| 2024-05-31 | 3.620 | 3.620 | 3.530 | 3.540 | 3.534 | 43,800 |
| 2024-05-29 | 3.570 | 3.710 | 3.510 | 3.620 | 3.614 | 117,600 |
| 2024-05-28 | 3.680 | 3.680 | 3.550 | 3.550 | 3.544 | 60,700 |
| 2024-05-27 | 3.670 | 3.680 | 3.620 | 3.640 | 3.634 | 41,300 |
| 2024-05-24 | 3.600 | 3.690 | 3.600 | 3.670 | 3.664 | 59,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0077 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.