Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.720 | 4.820 | 4.630 | 4.630 | 4.622 | 143,500 |
| 2023-08-29 | 4.590 | 4.880 | 4.590 | 4.780 | 4.772 | 161,800 |
| 2023-08-28 | 4.750 | 4.750 | 4.600 | 4.600 | 4.592 | 164,600 |
| 2023-08-25 | 4.810 | 4.820 | 4.660 | 4.660 | 4.652 | 102,500 |
| 2023-08-24 | 4.970 | 4.970 | 4.810 | 4.810 | 4.802 | 129,100 |
| 2023-08-23 | 4.990 | 5.040 | 4.830 | 4.970 | 4.962 | 198,200 |
| 2023-08-22 | 4.770 | 4.950 | 4.770 | 4.890 | 4.882 | 183,500 |
| 2023-08-21 | 4.850 | 4.940 | 4.790 | 4.810 | 4.802 | 170,600 |
| 2023-08-18 | 4.470 | 4.870 | 4.430 | 4.850 | 4.842 | 360,200 |
| 2023-08-17 | 4.520 | 4.730 | 4.400 | 4.470 | 4.463 | 306,400 |
| 2023-08-16 | 4.930 | 4.930 | 4.580 | 4.580 | 4.572 | 294,000 |
| 2023-08-15 | 4.950 | 4.980 | 4.650 | 4.800 | 4.792 | 227,200 |
| 2023-08-14 | 5.030 | 5.220 | 4.950 | 4.950 | 4.942 | 367,200 |
| 2023-08-11 | 5.030 | 5.120 | 4.930 | 5.030 | 5.022 | 500,200 |
| 2023-08-10 | 5.370 | 5.430 | 5.000 | 5.000 | 4.992 | 612,400 |
| 2023-08-09 | 5.000 | 5.200 | 4.890 | 5.140 | 5.131 | 319,800 |
| 2023-08-08 | 4.930 | 5.000 | 4.850 | 4.910 | 4.902 | 175,900 |
| 2023-08-07 | 5.080 | 5.100 | 4.830 | 4.990 | 4.982 | 227,300 |
| 2023-08-04 | 5.110 | 5.160 | 4.900 | 5.110 | 5.102 | 246,600 |
| 2023-08-03 | 5.270 | 5.420 | 5.030 | 5.030 | 5.022 | 501,200 |
| 2023-08-02 | 5.250 | 5.400 | 5.060 | 5.250 | 5.241 | 344,000 |
| 2023-08-01 | 5.360 | 5.360 | 4.980 | 5.150 | 5.141 | 373,400 |
| 2023-07-31 | 5.170 | 5.430 | 5.070 | 5.400 | 5.391 | 388,900 |
| 2023-07-28 | 4.830 | 5.090 | 4.800 | 5.050 | 5.042 | 293,800 |
| 2023-07-27 | 4.930 | 4.940 | 4.770 | 4.800 | 4.792 | 156,800 |
| 2023-07-26 | 4.780 | 4.940 | 4.670 | 4.940 | 4.932 | 213,500 |
| 2023-07-25 | 4.880 | 5.090 | 4.750 | 4.780 | 4.772 | 407,500 |
| 2023-07-24 | 4.650 | 4.940 | 4.460 | 4.810 | 4.802 | 431,400 |
| 2023-07-21 | 4.350 | 4.680 | 4.270 | 4.540 | 4.532 | 420,900 |
| 2023-07-20 | 4.500 | 4.570 | 4.160 | 4.290 | 4.283 | 290,400 |
| 2023-07-19 | 4.640 | 4.640 | 4.310 | 4.360 | 4.353 | 294,600 |
| 2023-07-18 | 4.280 | 4.580 | 4.200 | 4.550 | 4.542 | 667,000 |
| 2023-07-17 | 4.220 | 4.330 | 4.080 | 4.160 | 4.153 | 447,600 |
| 2023-07-14 | 4.300 | 4.540 | 3.980 | 4.220 | 4.213 | 1,139,700 |
| 2023-07-13 | 5.080 | 5.080 | 4.150 | 4.200 | 4.193 | 1,339,300 |
| 2023-07-12 | 5.600 | 5.740 | 5.050 | 5.050 | 5.042 | 729,600 |
| 2023-07-11 | 5.900 | 5.990 | 5.450 | 5.590 | 5.581 | 737,400 |
| 2023-07-10 | 5.020 | 6.000 | 4.990 | 5.900 | 5.890 | 1,291,800 |
| 2023-07-07 | 5.060 | 5.160 | 4.940 | 4.970 | 4.962 | 436,600 |
| 2023-07-06 | 5.070 | 5.180 | 4.810 | 5.040 | 5.032 | 1,084,200 |
| 2023-07-05 | 5.070 | 5.140 | 4.850 | 4.990 | 4.982 | 527,700 |
| 2023-07-04 | 5.020 | 5.200 | 4.880 | 5.090 | 5.082 | 385,500 |
| 2023-07-03 | 4.830 | 5.050 | 4.650 | 5.050 | 5.042 | 593,200 |
| 2023-06-30 | 4.500 | 5.000 | 4.330 | 4.950 | 4.942 | 602,700 |
| 2023-06-29 | 4.040 | 4.610 | 4.040 | 4.500 | 4.493 | 711,100 |
| 2023-06-28 | 4.170 | 4.190 | 3.920 | 4.040 | 4.033 | 364,100 |
| 2023-06-27 | 4.290 | 4.570 | 4.070 | 4.090 | 4.083 | 523,700 |
| 2023-06-26 | 4.110 | 4.320 | 4.040 | 4.310 | 4.303 | 277,600 |
| 2023-06-23 | 4.070 | 4.170 | 4.010 | 4.130 | 4.123 | 221,600 |
| 2023-06-22 | 4.010 | 4.100 | 3.920 | 4.100 | 4.093 | 207,400 |
| 2023-06-21 | 4.150 | 4.250 | 3.980 | 4.070 | 4.063 | 341,800 |
| 2023-06-20 | 3.870 | 4.250 | 3.870 | 4.180 | 4.173 | 806,300 |
| 2023-06-19 | 3.980 | 3.980 | 3.890 | 3.900 | 3.894 | 263,400 |
| 2023-06-16 | 3.940 | 4.020 | 3.880 | 3.980 | 3.973 | 264,600 |
| 2023-06-15 | 4.000 | 4.080 | 3.830 | 3.920 | 3.914 | 853,800 |
| 2023-06-14 | 4.080 | 4.080 | 3.830 | 4.000 | 3.993 | 753,800 |
| 2023-06-13 | 4.210 | 4.370 | 3.890 | 3.980 | 3.973 | 714,500 |
| 2023-06-12 | 3.970 | 4.200 | 3.760 | 4.200 | 4.193 | 681,700 |
| 2023-06-09 | 3.890 | 4.100 | 3.700 | 3.920 | 3.914 | 565,100 |
| 2023-06-07 | 3.900 | 3.950 | 3.770 | 3.880 | 3.874 | 337,800 |
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.