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
2026-07-22	4.180	4.230	4.130	4.170	4.170	78,400
2026-07-21	4.090	4.250	4.090	4.230	4.230	90,700
2026-07-20	4.180	4.260	4.050	4.170	4.170	202,600
2026-07-17	4.160	4.250	4.080	4.190	4.190	155,500
2026-07-16	4.080	4.200	3.970	4.080	4.080	146,000
2026-07-15	4.190	4.190	4.000	4.010	4.010	138,500
2026-07-14	4.260	4.290	4.100	4.100	4.100	154,800
2026-07-13	4.450	4.460	4.200	4.200	4.200	121,000
2026-07-10	4.320	4.470	4.320	4.460	4.460	104,500
2026-07-09	4.210	4.320	4.150	4.320	4.320	101,100
2026-07-08	4.230	4.300	4.030	4.190	4.190	155,100
2026-07-07	4.290	4.320	4.220	4.250	4.250	88,600
2026-07-06	4.260	4.340	4.260	4.270	4.270	106,200
2026-07-03	4.300	4.350	4.250	4.290	4.290	121,600
2026-07-02	4.220	4.320	4.220	4.260	4.260	79,200
2026-07-01	4.210	4.270	4.170	4.250	4.250	117,600
2026-06-30	4.150	4.290	4.030	4.200	4.200	427,500
2026-06-29	4.550	4.600	3.780	4.140	4.140	1,111,600
2026-06-26	4.450	4.550	4.420	4.550	4.550	92,900
2026-06-25	4.360	4.520	4.330	4.510	4.510	93,900
2026-06-24	4.400	4.460	4.320	4.430	4.430	246,800
2026-06-23	4.400	4.430	4.340	4.410	4.410	136,500
2026-06-22	4.350	4.490	4.310	4.410	4.410	159,100
2026-06-19	4.290	4.390	4.250	4.350	4.350	106,100
2026-06-18	4.280	4.340	4.190	4.290	4.290	98,000
2026-06-17	4.370	4.400	4.270	4.280	4.280	89,300
2026-06-16	4.330	4.350	4.210	4.300	4.300	88,700
2026-06-15	4.390	4.470	4.240	4.260	4.260	102,900
2026-06-12	4.310	4.450	4.240	4.270	4.270	86,900
2026-06-11	4.160	4.310	4.070	4.310	4.310	314,400
2026-06-10	4.200	4.230	3.990	4.080	4.080	203,900
2026-06-09	4.280	4.300	4.120	4.180	4.180	90,900
2026-06-08	4.320	4.390	4.200	4.200	4.200	77,000
2026-06-05	4.450	4.470	4.320	4.320	4.320	86,300
2026-06-03	4.520	4.520	4.320	4.370	4.370	235,300
2026-06-02	4.450	4.640	4.450	4.540	4.540	253,000
2026-06-01	4.490	4.520	4.300	4.400	4.400	181,400
2026-05-29	4.600	4.600	4.470	4.490	4.490	136,900
2026-05-28	4.430	4.630	4.430	4.550	4.550	166,500
2026-05-27	4.500	4.510	4.400	4.460	4.460	72,800
2026-05-26	4.500	4.600	4.420	4.440	4.440	144,700
2026-05-25	4.520	4.600	4.360	4.530	4.530	138,800
2026-05-22	4.600	4.600	4.220	4.470	4.470	747,700
2026-05-21	4.380	4.670	4.370	4.600	4.600	441,500
2026-05-20	4.370	4.530	4.350	4.490	4.490	76,000
2026-05-19	4.170	4.480	4.160	4.400	4.400	328,600
2026-05-18	4.120	4.220	4.120	4.170	4.170	57,100
2026-05-15	4.120	4.240	4.060	4.240	4.240	121,300
2026-05-14	4.030	4.260	4.030	4.130	4.130	158,200
2026-05-13	4.140	4.270	3.990	4.010	4.010	191,400
2026-05-12	4.230	4.300	4.170	4.170	4.170	77,400
2026-05-11	4.370	4.370	4.180	4.190	4.190	88,700
2026-05-08	4.410	4.450	4.330	4.330	4.330	91,000
2026-05-07	4.550	4.590	4.290	4.360	4.360	98,300
2026-05-06	4.350	4.560	4.310	4.480	4.480	120,100
2026-05-05	4.260	4.320	4.230	4.300	4.300	91,800
2026-05-04	4.240	4.290	4.110	4.230	4.230	175,300
2026-04-30	4.260	4.320	4.240	4.240	4.240	48,300
2026-04-29	4.380	4.380	4.210	4.210	4.210	111,200
2026-04-28	4.390	4.440	4.310	4.350	4.350	64,900

← NewerPage 2 of 21 · 1,245 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.