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
2022-12-08	1.800	1.860	1.680	1.750	1.747	99,100
2022-12-07	1.820	1.920	1.800	1.820	1.817	50,200
2022-12-06	1.860	1.930	1.820	1.820	1.817	31,000
2022-12-05	1.930	1.980	1.850	1.850	1.847	37,000
2022-12-02	1.910	2.080	1.850	1.910	1.907	101,600
2022-12-01	1.970	1.970	1.890	1.920	1.917	27,900
2022-11-30	1.930	2.000	1.860	1.950	1.947	46,800
2022-11-29	1.930	1.980	1.840	1.850	1.847	105,600
2022-11-28	1.860	2.040	1.800	1.890	1.887	126,300
2022-11-25	1.910	1.930	1.820	1.830	1.827	87,400
2022-11-24	1.830	1.940	1.830	1.910	1.907	58,800
2022-11-23	1.880	1.910	1.830	1.840	1.837	31,400
2022-11-22	1.870	1.950	1.820	1.870	1.867	78,500
2022-11-21	2.000	2.020	1.870	1.870	1.867	130,900
2022-11-18	2.080	2.100	1.950	1.970	1.967	41,500
2022-11-17	2.070	2.100	1.950	2.030	2.027	159,500
2022-11-16	2.110	2.160	2.060	2.070	2.067	33,400
2022-11-14	2.140	2.140	2.070	2.100	2.097	65,100
2022-11-11	2.100	2.170	2.100	2.100	2.097	55,300
2022-11-10	2.140	2.210	2.100	2.100	2.097	101,100
2022-11-09	2.110	2.240	2.100	2.170	2.166	145,300
2022-11-08	2.090	2.140	2.080	2.110	2.107	122,700
2022-11-07	2.370	2.450	2.080	2.080	2.077	571,600
2022-11-04	2.450	2.550	2.330	2.370	2.366	187,900
2022-11-03	2.100	2.570	2.090	2.370	2.366	857,800
2022-11-01	2.150	2.160	2.100	2.100	2.097	47,900
2022-10-31	2.090	2.130	2.060	2.080	2.077	52,800
2022-10-28	2.120	2.160	2.110	2.120	2.117	48,900
2022-10-27	2.110	2.150	2.070	2.120	2.117	49,300
2022-10-26	2.170	2.220	2.080	2.080	2.077	87,200
2022-10-25	2.150	2.200	2.140	2.140	2.136	58,400
2022-10-24	2.180	2.290	2.160	2.170	2.166	107,900
2022-10-21	2.220	2.240	2.140	2.180	2.176	120,400
2022-10-20	2.410	2.570	2.190	2.190	2.186	544,400
2022-10-19	2.100	2.160	2.060	2.140	2.136	76,700
2022-10-18	2.080	2.140	2.050	2.090	2.087	37,700
2022-10-17	2.100	2.120	2.070	2.080	2.077	36,800
2022-10-14	2.120	2.140	2.060	2.080	2.077	64,100
2022-10-13	2.100	2.160	2.060	2.120	2.117	70,900
2022-10-11	2.140	2.140	2.070	2.080	2.077	90,500
2022-10-10	2.240	2.240	2.110	2.120	2.117	111,100
2022-10-07	2.270	2.380	2.220	2.220	2.216	119,900
2022-10-06	2.250	2.280	2.230	2.280	2.276	40,600
2022-10-05	2.200	2.250	2.200	2.230	2.226	10,700
2022-10-04	2.200	2.350	2.190	2.200	2.196	118,300
2022-10-03	2.220	2.270	2.190	2.210	2.206	120,700
2022-09-30	2.200	2.290	2.190	2.190	2.186	100,600
2022-09-29	2.260	2.260	2.200	2.200	2.196	72,500
2022-09-28	2.260	2.280	2.220	2.280	2.276	54,800
2022-09-27	2.390	2.430	2.250	2.250	2.246	213,500
2022-09-26	2.270	2.510	2.260	2.440	2.436	195,800
2022-09-23	2.320	2.390	2.260	2.270	2.266	62,300
2022-09-22	2.210	2.500	2.160	2.370	2.366	216,900
2022-09-21	2.240	2.390	2.200	2.210	2.206	80,600
2022-09-20	2.220	2.400	2.180	2.240	2.236	115,300
2022-09-19	2.300	2.300	2.180	2.200	2.196	49,800
2022-09-16	2.300	2.300	2.220	2.260	2.256	56,700
2022-09-15	2.340	2.340	2.270	2.270	2.266	35,500
2022-09-14	2.370	2.370	2.320	2.330	2.326	17,200
2022-09-13	2.320	2.380	2.320	2.350	2.346	23,900

← NewerPage 17 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.