Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.600 | 3.740 | 3.590 | 3.610 | 3.604 | 122,900 |
| 2024-05-22 | 3.770 | 3.830 | 3.600 | 3.600 | 3.594 | 75,000 |
| 2024-05-21 | 3.790 | 3.960 | 3.680 | 3.760 | 3.754 | 122,700 |
| 2024-05-20 | 3.650 | 3.900 | 3.640 | 3.770 | 3.764 | 109,100 |
| 2024-05-17 | 3.560 | 3.730 | 3.540 | 3.650 | 3.644 | 97,200 |
| 2024-05-16 | 3.500 | 3.640 | 3.410 | 3.520 | 3.514 | 149,300 |
| 2024-05-15 | 3.440 | 3.540 | 3.410 | 3.430 | 3.424 | 88,900 |
| 2024-05-14 | 3.480 | 3.530 | 3.410 | 3.450 | 3.444 | 113,400 |
| 2024-05-13 | 3.850 | 3.850 | 3.470 | 3.470 | 3.464 | 302,400 |
| 2024-05-10 | 4.030 | 4.030 | 3.800 | 3.800 | 3.794 | 79,800 |
| 2024-05-09 | 4.080 | 4.080 | 3.930 | 3.990 | 3.983 | 141,400 |
| 2024-05-08 | 3.970 | 4.100 | 3.870 | 4.090 | 4.083 | 166,600 |
| 2024-05-07 | 3.920 | 3.980 | 3.890 | 3.900 | 3.894 | 67,900 |
| 2024-05-06 | 3.900 | 3.980 | 3.890 | 3.900 | 3.894 | 157,300 |
| 2024-05-03 | 3.920 | 4.000 | 3.910 | 3.960 | 3.953 | 100,300 |
| 2024-05-02 | 3.880 | 3.970 | 3.840 | 3.840 | 3.834 | 109,200 |
| 2024-04-30 | 4.040 | 4.040 | 3.870 | 3.870 | 3.864 | 87,600 |
| 2024-04-29 | 3.990 | 4.080 | 3.960 | 3.970 | 3.963 | 55,600 |
| 2024-04-26 | 3.890 | 4.050 | 3.890 | 3.990 | 3.983 | 90,700 |
| 2024-04-25 | 3.990 | 3.990 | 3.790 | 3.910 | 3.904 | 186,800 |
| 2024-04-24 | 4.000 | 4.000 | 3.930 | 3.960 | 3.953 | 92,600 |
| 2024-04-23 | 4.090 | 4.100 | 3.950 | 3.990 | 3.983 | 105,800 |
| 2024-04-22 | 4.050 | 4.140 | 4.030 | 4.090 | 4.083 | 94,500 |
| 2024-04-19 | 4.030 | 4.120 | 3.950 | 4.050 | 4.043 | 93,600 |
| 2024-04-18 | 4.030 | 4.050 | 3.910 | 4.000 | 3.993 | 126,200 |
| 2024-04-17 | 4.030 | 4.090 | 3.930 | 3.930 | 3.924 | 99,000 |
| 2024-04-16 | 4.170 | 4.170 | 3.920 | 4.030 | 4.023 | 209,100 |
| 2024-04-15 | 4.400 | 4.460 | 4.120 | 4.120 | 4.113 | 143,600 |
| 2024-04-12 | 4.640 | 4.700 | 4.390 | 4.390 | 4.383 | 117,000 |
| 2024-04-11 | 4.650 | 4.750 | 4.630 | 4.640 | 4.632 | 84,500 |
| 2024-04-10 | 4.620 | 4.690 | 4.520 | 4.680 | 4.672 | 188,300 |
| 2024-04-09 | 4.490 | 4.600 | 4.490 | 4.570 | 4.562 | 199,500 |
| 2024-04-08 | 4.450 | 4.500 | 4.410 | 4.450 | 4.443 | 199,100 |
| 2024-04-05 | 4.380 | 4.430 | 4.330 | 4.330 | 4.323 | 57,500 |
| 2024-04-04 | 4.260 | 4.450 | 4.260 | 4.380 | 4.373 | 91,800 |
| 2024-04-03 | 4.340 | 4.350 | 4.240 | 4.270 | 4.263 | 63,400 |
| 2024-04-02 | 4.460 | 4.470 | 4.290 | 4.350 | 4.343 | 131,400 |
| 2024-04-01 | 4.430 | 4.500 | 4.390 | 4.460 | 4.453 | 113,900 |
| 2024-03-28 | 4.540 | 4.590 | 4.440 | 4.500 | 4.493 | 88,900 |
| 2024-03-27 | 4.530 | 4.580 | 4.440 | 4.490 | 4.483 | 106,800 |
| 2024-03-26 | 4.510 | 4.610 | 4.440 | 4.470 | 4.463 | 81,500 |
| 2024-03-25 | 4.690 | 4.690 | 4.510 | 4.510 | 4.503 | 103,600 |
| 2024-03-22 | 4.590 | 4.700 | 4.550 | 4.690 | 4.682 | 141,500 |
| 2024-03-21 | 4.590 | 4.600 | 4.520 | 4.600 | 4.592 | 66,800 |
| 2024-03-20 | 4.550 | 4.570 | 4.450 | 4.530 | 4.523 | 115,000 |
| 2024-03-19 | 4.590 | 4.590 | 4.490 | 4.500 | 4.493 | 67,800 |
| 2024-03-18 | 4.600 | 4.620 | 4.470 | 4.580 | 4.572 | 110,600 |
| 2024-03-15 | 4.620 | 4.640 | 4.540 | 4.610 | 4.602 | 69,000 |
| 2024-03-14 | 4.540 | 4.630 | 4.540 | 4.620 | 4.612 | 106,300 |
| 2024-03-13 | 4.510 | 4.650 | 4.510 | 4.530 | 4.523 | 127,300 |
| 2024-03-12 | 4.580 | 4.620 | 4.470 | 4.550 | 4.542 | 95,500 |
| 2024-03-11 | 4.570 | 4.700 | 4.490 | 4.590 | 4.582 | 111,700 |
| 2024-03-08 | 4.540 | 4.670 | 4.480 | 4.530 | 4.523 | 137,600 |
| 2024-03-07 | 4.440 | 4.670 | 4.440 | 4.600 | 4.592 | 177,600 |
| 2024-03-06 | 4.420 | 4.590 | 4.350 | 4.400 | 4.393 | 153,300 |
| 2024-03-05 | 4.420 | 4.490 | 4.300 | 4.420 | 4.413 | 157,100 |
| 2024-03-04 | 4.570 | 4.580 | 4.380 | 4.380 | 4.373 | 158,700 |
| 2024-03-01 | 4.560 | 4.620 | 4.270 | 4.620 | 4.612 | 329,300 |
| 2024-02-29 | 4.550 | 4.640 | 4.500 | 4.560 | 4.552 | 161,300 |
| 2024-02-28 | 4.650 | 4.650 | 4.460 | 4.600 | 4.592 | 120,700 |
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.