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
2023-06-06	3.850	4.040	3.710	3.880	3.874	549,900
2023-06-02	2.960	3.580	2.950	3.490	3.484	1,602,300
2023-06-01	2.950	3.080	2.850	2.950	2.945	1,087,700
2023-05-31	2.860	2.970	2.720	2.970	2.965	712,500
2023-05-30	2.730	2.950	2.600	2.830	2.825	1,352,500
2023-05-29	2.710	2.800	2.470	2.690	2.686	881,000
2023-05-26	2.880	2.950	2.620	2.640	2.636	1,144,600
2023-05-25	2.640	2.980	2.610	2.800	2.795	1,284,900
2023-05-24	2.520	2.730	2.500	2.610	2.606	533,600
2023-05-23	2.550	2.640	2.440	2.520	2.516	438,700
2023-05-22	2.610	2.720	2.420	2.580	2.576	886,300
2023-05-19	2.350	2.790	2.330	2.530	2.526	1,472,600
2023-05-18	2.070	2.360	1.960	2.320	2.316	925,300
2023-05-17	1.990	2.060	1.900	2.030	2.027	737,400
2023-05-16	2.050	2.190	1.850	1.950	1.947	1,399,500
2023-05-15	2.180	2.270	1.960	2.020	2.017	1,458,100
2023-05-12	2.100	2.350	1.920	2.150	2.146	3,910,300
2023-05-11	1.450	1.980	1.340	1.980	1.977	4,699,400
2023-05-10	1.350	1.550	1.350	1.380	1.378	873,900
2023-05-09	1.270	1.350	1.260	1.330	1.328	785,400
2023-05-08	1.230	1.270	1.200	1.240	1.238	199,800
2023-05-05	1.200	1.230	1.200	1.230	1.228	143,800
2023-05-04	1.180	1.230	1.170	1.200	1.198	315,700
2023-05-03	1.200	1.210	1.170	1.180	1.178	139,400
2023-05-02	1.190	1.220	1.170	1.180	1.178	182,500
2023-04-28	1.240	1.240	1.170	1.190	1.188	249,800
2023-04-27	1.300	1.300	1.200	1.220	1.218	272,000
2023-04-26	1.220	1.240	1.190	1.190	1.188	45,500
2023-04-25	1.240	1.240	1.200	1.200	1.198	72,000
2023-04-24	1.210	1.250	1.170	1.250	1.248	134,700
2023-04-20	1.220	1.240	1.200	1.210	1.208	476,300
2023-04-19	1.320	1.330	1.200	1.200	1.198	548,800
2023-04-18	1.270	1.340	1.240	1.290	1.288	265,500
2023-04-17	1.210	1.280	1.210	1.220	1.218	150,500
2023-04-14	1.240	1.300	1.200	1.210	1.208	300,500
2023-04-13	1.250	1.280	1.220	1.230	1.228	101,500
2023-04-12	1.200	1.270	1.190	1.250	1.248	503,000
2023-04-11	1.140	1.210	1.130	1.200	1.198	365,500
2023-04-10	1.140	1.170	1.110	1.110	1.108	193,400
2023-04-06	1.130	1.160	1.110	1.140	1.138	235,400
2023-04-05	1.120	1.140	1.110	1.120	1.118	113,700
2023-04-04	1.150	1.180	1.110	1.110	1.108	133,000
2023-04-03	1.170	1.190	1.120	1.150	1.148	188,100
2023-03-31	1.210	1.220	1.170	1.170	1.168	51,100
2023-03-30	1.160	1.240	1.160	1.200	1.198	261,300
2023-03-29	1.160	1.180	1.110	1.160	1.158	229,800
2023-03-28	1.160	1.200	1.130	1.160	1.158	289,400
2023-03-27	1.160	1.200	1.140	1.180	1.178	95,100
2023-03-24	1.170	1.180	1.120	1.130	1.128	415,200
2023-03-23	1.260	1.300	1.150	1.150	1.148	551,400
2023-03-22	1.260	1.280	1.210	1.250	1.248	370,400
2023-03-21	1.310	1.310	1.250	1.260	1.258	206,500
2023-03-20	1.290	1.300	1.220	1.290	1.288	374,800
2023-03-17	1.350	1.390	1.280	1.290	1.288	582,200
2023-03-16	1.350	1.400	1.310	1.350	1.348	323,700
2023-03-15	1.390	1.390	1.310	1.330	1.328	265,100
2023-03-14	1.380	1.420	1.350	1.390	1.388	423,000
2023-03-13	1.330	1.390	1.320	1.370	1.368	198,300
2023-03-10	1.420	1.440	1.300	1.310	1.308	475,100
2023-03-09	1.460	1.510	1.380	1.420	1.418	666,300

← NewerPage 15 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.