Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.650 | 4.650 | 4.520 | 4.620 | 4.612 | 124,000 |
| 2024-02-26 | 4.710 | 4.740 | 4.520 | 4.570 | 4.562 | 103,500 |
| 2024-02-23 | 4.670 | 4.700 | 4.540 | 4.700 | 4.692 | 54,800 |
| 2024-02-22 | 4.560 | 4.660 | 4.530 | 4.660 | 4.652 | 77,400 |
| 2024-02-21 | 4.410 | 4.700 | 4.360 | 4.610 | 4.602 | 219,600 |
| 2024-02-20 | 4.350 | 4.430 | 4.350 | 4.410 | 4.403 | 57,600 |
| 2024-02-19 | 4.500 | 4.500 | 4.300 | 4.440 | 4.433 | 221,500 |
| 2024-02-16 | 4.420 | 4.500 | 4.370 | 4.500 | 4.493 | 105,500 |
| 2024-02-15 | 4.350 | 4.450 | 4.330 | 4.410 | 4.403 | 74,700 |
| 2024-02-14 | 4.260 | 4.420 | 4.240 | 4.350 | 4.343 | 70,200 |
| 2024-02-09 | 4.190 | 4.310 | 4.160 | 4.260 | 4.253 | 71,200 |
| 2024-02-08 | 4.290 | 4.350 | 4.170 | 4.190 | 4.183 | 108,500 |
| 2024-02-07 | 4.250 | 4.360 | 4.200 | 4.270 | 4.263 | 161,400 |
| 2024-02-06 | 4.240 | 4.320 | 4.220 | 4.250 | 4.243 | 57,300 |
| 2024-02-05 | 4.350 | 4.350 | 4.140 | 4.230 | 4.223 | 79,200 |
| 2024-02-02 | 4.420 | 4.470 | 4.230 | 4.230 | 4.223 | 94,600 |
| 2024-02-01 | 4.500 | 4.500 | 4.400 | 4.430 | 4.423 | 73,600 |
| 2024-01-31 | 4.250 | 4.520 | 4.250 | 4.490 | 4.483 | 163,900 |
| 2024-01-30 | 4.320 | 4.320 | 4.190 | 4.260 | 4.253 | 154,100 |
| 2024-01-29 | 4.600 | 4.650 | 4.310 | 4.320 | 4.313 | 278,800 |
| 2024-01-26 | 4.670 | 4.750 | 4.590 | 4.600 | 4.592 | 130,100 |
| 2024-01-25 | 4.640 | 4.680 | 4.540 | 4.670 | 4.662 | 56,300 |
| 2024-01-24 | 4.550 | 4.650 | 4.550 | 4.640 | 4.632 | 40,300 |
| 2024-01-23 | 4.620 | 4.660 | 4.440 | 4.520 | 4.513 | 132,600 |
| 2024-01-22 | 4.670 | 4.710 | 4.510 | 4.620 | 4.612 | 57,300 |
| 2024-01-19 | 4.650 | 4.690 | 4.480 | 4.670 | 4.662 | 61,100 |
| 2024-01-18 | 4.600 | 4.650 | 4.530 | 4.550 | 4.542 | 58,900 |
| 2024-01-17 | 4.790 | 4.790 | 4.550 | 4.600 | 4.592 | 190,400 |
| 2024-01-16 | 4.900 | 4.900 | 4.730 | 4.790 | 4.782 | 68,600 |
| 2024-01-15 | 4.790 | 4.840 | 4.710 | 4.840 | 4.832 | 75,800 |
| 2024-01-12 | 4.790 | 4.800 | 4.710 | 4.790 | 4.782 | 88,500 |
| 2024-01-11 | 4.850 | 4.850 | 4.670 | 4.750 | 4.742 | 130,400 |
| 2024-01-10 | 4.700 | 4.900 | 4.700 | 4.800 | 4.792 | 136,200 |
| 2024-01-09 | 5.000 | 5.000 | 4.720 | 4.770 | 4.762 | 321,800 |
| 2024-01-08 | 4.810 | 5.060 | 4.790 | 4.930 | 4.922 | 254,900 |
| 2024-01-05 | 4.560 | 4.910 | 4.520 | 4.810 | 4.802 | 751,000 |
| 2024-01-04 | 4.660 | 4.660 | 4.470 | 4.550 | 4.542 | 173,600 |
| 2024-01-03 | 4.660 | 4.690 | 4.470 | 4.620 | 4.612 | 280,100 |
| 2024-01-02 | 4.920 | 4.970 | 4.470 | 4.660 | 4.652 | 234,900 |
| 2023-12-28 | 4.750 | 4.920 | 4.750 | 4.780 | 4.772 | 155,000 |
| 2023-12-27 | 4.780 | 4.800 | 4.510 | 4.790 | 4.782 | 230,400 |
| 2023-12-26 | 4.800 | 4.850 | 4.720 | 4.780 | 4.772 | 103,300 |
| 2023-12-22 | 4.710 | 4.800 | 4.450 | 4.730 | 4.722 | 292,800 |
| 2023-12-21 | 4.600 | 4.720 | 4.400 | 4.710 | 4.702 | 205,500 |
| 2023-12-20 | 4.490 | 4.590 | 4.420 | 4.550 | 4.542 | 140,800 |
| 2023-12-19 | 4.370 | 4.480 | 4.360 | 4.410 | 4.403 | 285,600 |
| 2023-12-18 | 4.320 | 4.440 | 4.280 | 4.370 | 4.363 | 138,900 |
| 2023-12-15 | 4.570 | 4.570 | 4.300 | 4.360 | 4.353 | 198,300 |
| 2023-12-14 | 4.380 | 4.650 | 4.380 | 4.450 | 4.443 | 388,500 |
| 2023-12-13 | 4.300 | 4.480 | 4.190 | 4.340 | 4.333 | 312,000 |
| 2023-12-12 | 4.180 | 4.240 | 4.170 | 4.240 | 4.233 | 232,100 |
| 2023-12-11 | 4.360 | 4.360 | 4.180 | 4.190 | 4.183 | 96,700 |
| 2023-12-08 | 4.080 | 4.360 | 3.980 | 4.360 | 4.353 | 291,300 |
| 2023-12-07 | 4.100 | 4.100 | 3.940 | 4.080 | 4.073 | 321,300 |
| 2023-12-06 | 4.090 | 4.090 | 3.920 | 4.000 | 3.993 | 546,700 |
| 2023-12-05 | 4.210 | 4.290 | 3.920 | 4.030 | 4.023 | 386,200 |
| 2023-12-04 | 4.370 | 4.370 | 4.160 | 4.210 | 4.203 | 112,800 |
| 2023-12-01 | 4.190 | 4.380 | 4.110 | 4.320 | 4.313 | 305,900 |
| 2023-11-30 | 4.250 | 4.250 | 4.140 | 4.200 | 4.193 | 98,900 |
| 2023-11-29 | 4.190 | 4.220 | 4.130 | 4.160 | 4.153 | 139,000 |
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.