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
2022-09-12	2.400	2.430	2.350	2.410	2.406	66,900
2022-09-09	2.340	2.420	2.280	2.400	2.396	194,200
2022-09-08	2.500	2.520	2.310	2.310	2.306	77,500
2022-09-06	2.570	2.570	2.410	2.410	2.406	21,800
2022-09-05	2.510	2.600	2.440	2.600	2.596	115,700
2022-09-02	2.460	2.570	2.440	2.510	2.506	47,100
2022-09-01	2.460	2.490	2.360	2.470	2.466	62,200
2022-08-31	2.490	2.560	2.460	2.460	2.456	21,900
2022-08-30	2.610	2.630	2.350	2.520	2.516	79,000
2022-08-29	2.520	2.700	2.520	2.570	2.566	104,800
2022-08-26	2.630	2.690	2.460	2.530	2.526	135,900
2022-08-25	2.680	2.680	2.600	2.660	2.656	31,300
2022-08-24	2.650	2.690	2.600	2.640	2.636	71,500
2022-08-23	2.530	2.690	2.480	2.650	2.646	86,400
2022-08-22	2.340	2.550	2.310	2.480	2.476	90,600
2022-08-19	2.500	2.530	2.320	2.370	2.366	238,200
2022-08-18	2.580	2.620	2.460	2.530	2.526	129,400
2022-08-17	2.780	2.790	2.580	2.580	2.576	183,000
2022-08-16	2.850	2.850	2.740	2.760	2.755	52,400
2022-08-15	2.740	2.810	2.670	2.810	2.805	114,800
2022-08-12	2.820	2.860	2.680	2.780	2.775	107,700
2022-08-11	2.920	2.920	2.770	2.820	2.815	124,000
2022-08-10	2.770	2.910	2.740	2.840	2.835	153,400
2022-08-09	2.910	2.990	2.710	2.710	2.706	239,800
2022-08-08	3.020	3.070	2.930	2.930	2.925	96,400
2022-08-05	3.010	3.120	2.980	2.980	2.975	180,500
2022-08-04	3.060	3.170	3.000	3.030	3.025	282,100
2022-08-03	2.970	3.260	2.950	3.020	3.015	438,000
2022-08-02	2.670	3.200	2.670	2.950	2.945	475,100
2022-08-01	2.900	2.900	2.630	2.670	2.666	286,300
2022-07-29	3.160	3.230	2.850	2.860	2.855	229,100
2022-07-28	3.210	3.250	3.110	3.150	3.145	169,000
2022-07-27	3.300	3.420	3.200	3.200	3.195	194,100
2022-07-26	3.150	3.460	3.040	3.270	3.265	380,700
2022-07-25	3.870	3.970	3.070	3.120	3.115	832,800
2022-07-22	3.180	3.980	3.180	3.640	3.634	1,003,200
2022-07-21	3.070	3.290	3.030	3.100	3.095	757,700
2022-07-20	2.840	3.050	2.800	2.870	2.865	359,200
2022-07-19	3.050	3.400	2.720	2.760	2.755	769,500
2022-07-18	2.300	3.220	2.270	2.800	2.795	708,500
2022-07-15	1.770	2.350	1.770	2.200	2.196	402,000
2022-07-14	1.710	1.800	1.710	1.710	1.707	56,300
2022-07-13	1.660	1.740	1.650	1.660	1.657	34,700
2022-07-12	1.660	1.720	1.570	1.670	1.667	70,300
2022-07-11	1.800	1.800	1.660	1.660	1.657	55,100
2022-07-08	1.710	1.800	1.710	1.790	1.787	118,100
2022-07-07	1.740	1.840	1.680	1.730	1.727	153,200
2022-07-06	1.660	1.880	1.660	1.700	1.697	149,000
2022-07-05	1.650	1.810	1.590	1.650	1.647	131,200
2022-07-04	1.420	2.010	1.420	1.700	1.697	680,400
2022-07-01	1.520	1.590	1.380	1.380	1.378	240,400
2022-06-30	1.660	1.690	1.500	1.500	1.498	142,700
2022-06-29	1.800	1.800	1.650	1.650	1.647	86,400
2022-06-28	1.920	1.940	1.810	1.810	1.807	54,500
2022-06-27	1.900	1.940	1.850	1.910	1.907	31,200
2022-06-24	1.960	1.960	1.830	1.920	1.917	70,300
2022-06-23	1.930	1.990	1.900	1.910	1.907	93,500
2022-06-22	1.990	1.990	1.910	1.930	1.927	33,500
2022-06-21	2.100	2.100	1.930	1.980	1.977	91,900
2022-06-20	2.150	2.150	2.020	2.080	2.077	54,900

← NewerPage 18 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.