Allpark Empreendimentos Participações e Serviços S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.260	4.260	4.120	4.120	4.113	193,900
2023-11-27	4.270	4.390	4.240	4.280	4.273	98,900
2023-11-24	4.330	4.400	4.260	4.260	4.253	126,600
2023-11-23	4.250	4.370	4.250	4.300	4.293	168,600
2023-11-22	4.300	4.360	4.270	4.300	4.293	169,200
2023-11-21	4.290	4.330	4.250	4.300	4.293	144,700
2023-11-20	4.250	4.300	4.210	4.300	4.293	231,800
2023-11-17	4.220	4.270	4.200	4.250	4.243	142,100
2023-11-16	4.220	4.270	4.220	4.260	4.253	145,400
2023-11-14	4.130	4.250	4.130	4.220	4.213	277,500
2023-11-13	4.200	4.200	4.100	4.130	4.123	52,600
2023-11-10	4.200	4.200	4.110	4.200	4.193	94,500
2023-11-09	4.200	4.200	4.090	4.160	4.153	303,000
2023-11-08	4.110	4.230	4.110	4.140	4.133	105,400
2023-11-07	4.220	4.240	4.150	4.200	4.193	145,300
2023-11-06	4.290	4.390	4.160	4.160	4.153	153,700
2023-11-03	4.260	4.300	4.210	4.250	4.243	175,700
2023-11-01	4.210	4.260	4.090	4.230	4.223	204,900
2023-10-31	4.070	4.230	3.960	4.230	4.223	279,400
2023-10-30	4.110	4.190	4.010	4.070	4.063	76,900
2023-10-27	4.150	4.350	4.110	4.200	4.193	129,400
2023-10-26	4.100	4.230	4.100	4.210	4.203	106,600
2023-10-25	4.250	4.280	4.120	4.200	4.193	82,000
2023-10-24	4.020	4.250	4.020	4.240	4.233	150,800
2023-10-23	3.830	4.120	3.830	4.100	4.093	138,300
2023-10-20	3.900	3.970	3.800	3.940	3.933	154,100
2023-10-19	4.100	4.120	3.740	3.870	3.864	302,800
2023-10-18	4.100	4.100	3.850	3.990	3.983	367,800
2023-10-17	4.290	4.340	4.090	4.110	4.103	141,900
2023-10-16	4.670	4.760	4.200	4.200	4.193	328,200
2023-10-13	4.460	4.800	4.450	4.750	4.742	162,600
2023-10-11	4.430	4.500	4.400	4.490	4.483	75,800
2023-10-10	4.430	4.450	4.380	4.430	4.423	56,000
2023-10-09	4.400	4.470	4.300	4.350	4.343	93,500
2023-10-06	4.440	4.440	4.140	4.440	4.433	149,000
2023-10-05	4.420	4.470	4.310	4.450	4.443	118,300
2023-10-04	4.400	4.400	4.220	4.370	4.363	83,000
2023-10-03	4.240	4.450	4.200	4.210	4.203	131,300
2023-10-02	4.530	4.630	4.200	4.200	4.193	201,900
2023-09-29	4.480	4.620	4.480	4.590	4.582	100,300
2023-09-28	4.550	4.600	4.470	4.540	4.532	125,800
2023-09-27	4.490	4.550	4.390	4.550	4.542	115,700
2023-09-26	4.410	4.600	4.400	4.480	4.473	117,500
2023-09-25	4.410	4.560	4.370	4.410	4.403	75,600
2023-09-22	4.450	4.500	4.370	4.410	4.403	71,400
2023-09-21	4.500	4.570	4.400	4.430	4.423	88,000
2023-09-20	4.500	4.600	4.490	4.570	4.562	92,000
2023-09-19	4.570	4.570	4.400	4.500	4.493	106,300
2023-09-18	4.450	4.670	4.350	4.460	4.453	99,400
2023-09-15	4.470	4.530	4.390	4.450	4.443	71,200
2023-09-14	4.650	4.650	4.420	4.470	4.463	105,100
2023-09-13	4.600	4.670	4.550	4.640	4.632	122,300
2023-09-12	4.470	4.600	4.410	4.600	4.592	92,900
2023-09-11	4.310	4.490	4.260	4.470	4.463	155,400
2023-09-08	4.380	4.440	4.200	4.310	4.303	86,500
2023-09-06	4.380	4.440	4.230	4.380	4.373	253,200
2023-09-05	4.520	4.550	4.220	4.380	4.373	326,100
2023-09-04	4.600	4.700	4.520	4.630	4.622	201,000
2023-09-01	4.550	4.650	4.480	4.640	4.632	236,700
2023-08-31	4.640	4.700	4.450	4.540	4.532	156,500

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.