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
2023-03-08	1.380	1.460	1.360	1.460	1.458	443,200
2023-03-07	1.400	1.400	1.320	1.390	1.388	206,400
2023-03-06	1.370	1.400	1.300	1.370	1.368	173,400
2023-03-03	1.310	1.380	1.290	1.370	1.368	133,600
2023-03-02	1.300	1.420	1.290	1.290	1.288	280,100
2023-03-01	1.370	1.410	1.300	1.300	1.298	208,500
2023-02-28	1.380	1.460	1.360	1.360	1.358	113,200
2023-02-27	1.410	1.420	1.370	1.370	1.368	98,700
2023-02-24	1.460	1.480	1.370	1.410	1.408	183,900
2023-02-23	1.470	1.520	1.440	1.450	1.448	244,200
2023-02-22	1.470	1.530	1.450	1.460	1.458	121,800
2023-02-17	1.490	1.530	1.470	1.470	1.468	122,400
2023-02-16	1.520	1.540	1.440	1.490	1.488	159,300
2023-02-15	1.500	1.550	1.480	1.480	1.478	178,900
2023-02-14	1.550	1.560	1.480	1.500	1.498	196,500
2023-02-13	1.510	1.640	1.490	1.540	1.537	323,900
2023-02-10	1.580	1.640	1.500	1.500	1.498	204,200
2023-02-08	1.670	1.720	1.590	1.630	1.627	204,300
2023-02-07	1.710	1.710	1.630	1.660	1.657	232,100
2023-02-06	1.640	1.730	1.580	1.710	1.707	242,200
2023-02-03	1.740	1.740	1.620	1.640	1.637	182,900
2023-02-02	1.780	1.860	1.660	1.710	1.707	738,800
2023-02-01	1.750	1.800	1.640	1.680	1.677	326,600
2023-01-31	1.640	1.790	1.640	1.750	1.747	365,200
2023-01-30	1.740	1.780	1.630	1.680	1.677	1,144,400
2023-01-27	1.390	1.840	1.370	1.620	1.617	1,604,500
2023-01-26	1.370	1.420	1.360	1.390	1.388	187,700
2023-01-25	1.390	1.440	1.360	1.370	1.368	549,100
2023-01-24	1.250	1.380	1.210	1.380	1.378	1,247,200
2023-01-23	1.350	1.400	1.230	1.230	1.228	1,196,900
2023-01-20	1.440	1.450	1.340	1.340	1.338	1,774,300
2023-01-19	1.500	1.530	1.320	1.430	1.428	1,766,600
2023-01-18	1.670	1.740	1.530	1.540	1.537	667,000
2023-01-17	1.620	1.790	1.620	1.670	1.667	77,600
2023-01-16	1.700	1.720	1.620	1.620	1.617	92,800
2023-01-13	1.750	1.750	1.700	1.710	1.707	59,700
2023-01-12	1.790	1.820	1.750	1.750	1.747	56,600
2023-01-11	1.860	1.860	1.750	1.790	1.787	116,200
2023-01-10	1.830	1.860	1.760	1.860	1.857	123,800
2023-01-09	1.780	1.830	1.750	1.750	1.747	42,600
2023-01-06	1.830	1.910	1.750	1.750	1.747	82,400
2023-01-05	1.600	2.000	1.550	1.830	1.827	533,600
2023-01-04	1.520	1.610	1.500	1.600	1.597	114,300
2023-01-03	1.580	1.620	1.510	1.510	1.508	50,600
2023-01-02	1.560	1.590	1.510	1.590	1.587	25,500
2022-12-29	1.550	1.620	1.530	1.560	1.557	45,000
2022-12-28	1.530	1.550	1.510	1.510	1.508	110,800
2022-12-27	1.580	1.610	1.510	1.510	1.508	100,600
2022-12-26	1.590	1.600	1.550	1.590	1.587	76,000
2022-12-23	1.600	1.640	1.590	1.600	1.597	33,300
2022-12-22	1.620	1.660	1.590	1.600	1.597	68,500
2022-12-21	1.630	1.670	1.610	1.610	1.607	50,000
2022-12-20	1.610	1.680	1.610	1.640	1.637	37,200
2022-12-19	1.650	1.650	1.600	1.610	1.607	41,900
2022-12-16	1.670	1.680	1.620	1.630	1.627	37,700
2022-12-15	1.600	1.690	1.570	1.690	1.687	83,000
2022-12-14	1.630	1.700	1.600	1.600	1.597	61,800
2022-12-13	1.740	1.740	1.630	1.640	1.637	40,900
2022-12-12	1.740	1.770	1.680	1.700	1.697	36,400
2022-12-09	1.770	1.800	1.750	1.770	1.767	17,200

← NewerPage 16 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.