Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 2.240 | 2.240 | 2.070 | 2.100 | 2.097 | 112,700 |
| 2022-06-15 | 2.540 | 2.660 | 2.220 | 2.220 | 2.216 | 14,524,200 |
| 2022-06-14 | 2.960 | 2.960 | 2.610 | 2.700 | 2.696 | 63,700 |
| 2022-06-13 | 3.050 | 3.050 | 2.920 | 2.960 | 2.955 | 11,800 |
| 2022-06-10 | 3.000 | 3.060 | 2.940 | 3.050 | 3.045 | 21,400 |
| 2022-06-09 | 3.190 | 3.190 | 3.000 | 3.000 | 2.995 | 23,200 |
| 2022-06-08 | 3.350 | 3.450 | 3.150 | 3.150 | 3.145 | 51,700 |
| 2022-06-07 | 3.530 | 3.530 | 3.350 | 3.350 | 3.344 | 21,400 |
| 2022-06-06 | 3.600 | 3.600 | 3.530 | 3.530 | 3.524 | 1,900 |
| 2022-06-03 | 3.510 | 3.600 | 3.510 | 3.600 | 3.594 | 2,700 |
| 2022-06-02 | 3.530 | 3.560 | 3.520 | 3.530 | 3.524 | 3,500 |
| 2022-06-01 | 3.550 | 3.610 | 3.520 | 3.520 | 3.514 | 7,800 |
| 2022-05-31 | 3.650 | 3.650 | 3.570 | 3.570 | 3.564 | 3,700 |
| 2022-05-30 | 3.650 | 3.650 | 3.590 | 3.650 | 3.644 | 7,500 |
| 2022-05-27 | 3.640 | 3.640 | 3.580 | 3.600 | 3.594 | 4,600 |
| 2022-05-26 | 3.600 | 3.600 | 3.550 | 3.580 | 3.574 | 3,500 |
| 2022-05-25 | 3.540 | 3.600 | 3.540 | 3.550 | 3.544 | 6,100 |
| 2022-05-24 | 3.570 | 3.650 | 3.540 | 3.540 | 3.534 | 5,700 |
| 2022-05-23 | 3.650 | 3.650 | 3.570 | 3.570 | 3.564 | 4,300 |
| 2022-05-20 | 3.650 | 3.650 | 3.550 | 3.550 | 3.544 | 19,300 |
| 2022-05-19 | 3.620 | 3.650 | 3.560 | 3.650 | 3.644 | 17,100 |
| 2022-05-18 | 3.830 | 3.830 | 3.670 | 3.670 | 3.664 | 56,300 |
| 2022-05-17 | 3.770 | 3.900 | 3.770 | 3.830 | 3.824 | 32,700 |
| 2022-05-16 | 3.700 | 3.900 | 3.700 | 3.800 | 3.794 | 23,300 |
| 2022-05-13 | 3.790 | 3.800 | 3.650 | 3.800 | 3.794 | 18,200 |
| 2022-05-12 | 3.700 | 3.760 | 3.600 | 3.700 | 3.694 | 20,200 |
| 2022-05-11 | 3.750 | 3.790 | 3.730 | 3.730 | 3.724 | 35,500 |
| 2022-05-10 | 3.700 | 3.780 | 3.670 | 3.780 | 3.774 | 15,100 |
| 2022-05-09 | 3.900 | 3.930 | 3.700 | 3.700 | 3.694 | 27,600 |
| 2022-05-06 | 4.070 | 4.070 | 3.900 | 3.900 | 3.894 | 15,000 |
| 2022-05-05 | 4.040 | 4.040 | 3.930 | 4.000 | 3.993 | 14,700 |
| 2022-05-04 | 4.000 | 4.150 | 3.900 | 4.150 | 4.143 | 11,900 |
| 2022-05-03 | 3.960 | 4.000 | 3.900 | 4.000 | 3.993 | 19,200 |
| 2022-05-02 | 3.950 | 4.030 | 3.880 | 3.970 | 3.963 | 6,200 |
| 2022-04-29 | 3.960 | 3.960 | 3.900 | 3.900 | 3.894 | 13,700 |
| 2022-04-28 | 3.910 | 4.000 | 3.910 | 3.910 | 3.904 | 28,000 |
| 2022-04-27 | 4.090 | 4.120 | 3.900 | 3.900 | 3.894 | 20,700 |
| 2022-04-26 | 3.960 | 4.090 | 3.920 | 4.090 | 4.083 | 36,300 |
| 2022-04-25 | 4.050 | 4.210 | 3.930 | 4.000 | 3.993 | 32,200 |
| 2022-04-22 | 4.190 | 4.240 | 4.000 | 4.000 | 3.993 | 202,600 |
| 2022-04-20 | 4.100 | 4.160 | 3.950 | 4.160 | 4.153 | 41,700 |
| 2022-04-19 | 4.030 | 4.130 | 3.990 | 4.050 | 4.043 | 18,900 |
| 2022-04-18 | 4.190 | 4.210 | 4.020 | 4.020 | 4.013 | 11,300 |
| 2022-04-14 | 3.990 | 4.260 | 3.990 | 4.020 | 4.013 | 32,300 |
| 2022-04-13 | 4.090 | 4.190 | 3.950 | 3.950 | 3.943 | 50,800 |
| 2022-04-12 | 4.220 | 4.350 | 4.000 | 4.080 | 4.073 | 33,900 |
| 2022-04-11 | 4.450 | 4.500 | 4.200 | 4.200 | 4.193 | 9,700 |
| 2022-04-08 | 4.500 | 4.630 | 4.420 | 4.500 | 4.493 | 18,000 |
| 2022-04-07 | 4.570 | 4.670 | 4.410 | 4.410 | 4.403 | 19,400 |
| 2022-04-06 | 4.830 | 4.830 | 4.570 | 4.570 | 4.562 | 18,500 |
| 2022-04-05 | 5.000 | 5.100 | 4.520 | 4.640 | 4.632 | 228,500 |
| 2022-04-04 | 4.520 | 4.900 | 4.370 | 4.900 | 4.892 | 77,000 |
| 2022-04-01 | 4.290 | 4.510 | 4.290 | 4.510 | 4.503 | 30,200 |
| 2022-03-31 | 4.300 | 4.340 | 4.200 | 4.290 | 4.283 | 27,200 |
| 2022-03-30 | 4.290 | 4.360 | 4.280 | 4.280 | 4.273 | 13,500 |
| 2022-03-29 | 4.280 | 4.400 | 4.280 | 4.280 | 4.273 | 36,600 |
| 2022-03-28 | 4.390 | 4.400 | 4.280 | 4.280 | 4.273 | 21,600 |
| 2022-03-25 | 3.960 | 4.280 | 3.890 | 4.280 | 4.273 | 59,400 |
| 2022-03-24 | 4.100 | 4.100 | 3.960 | 3.960 | 3.953 | 35,700 |
| 2022-03-23 | 3.960 | 4.150 | 3.960 | 4.100 | 4.093 | 15,200 |
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.