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
2022-03-22	4.120	4.120	3.970	3.990	3.983	42,500
2022-03-21	3.760	4.100	3.760	4.090	4.083	32,800
2022-03-18	3.860	3.890	3.750	3.800	3.794	22,300
2022-03-17	3.710	3.850	3.680	3.850	3.844	20,900
2022-03-16	3.550	3.850	3.510	3.700	3.694	28,300
2022-03-15	3.750	3.930	3.500	3.500	3.494	166,300
2022-03-14	3.700	3.730	3.510	3.620	3.614	25,900
2022-03-11	3.820	3.920	3.510	3.700	3.694	78,700
2022-03-10	3.970	3.990	3.800	3.800	3.794	112,300
2022-03-09	3.950	4.100	3.910	4.090	4.083	62,300
2022-03-08	4.120	4.120	3.920	3.920	3.914	13,400
2022-03-07	4.130	4.130	3.970	4.090	4.083	18,200
2022-03-04	4.140	4.150	3.980	4.110	4.103	11,700
2022-03-03	4.120	4.130	4.050	4.120	4.113	21,900
2022-03-02	4.070	4.150	3.980	4.040	4.033	5,900
2022-02-25	4.090	4.150	4.010	4.150	4.143	19,800
2022-02-24	4.010	4.090	3.820	4.090	4.083	65,400
2022-02-23	4.180	4.180	4.010	4.140	4.133	25,500
2022-02-22	4.270	4.270	4.020	4.140	4.133	23,700
2022-02-21	4.500	4.500	4.200	4.200	4.193	9,700
2022-02-18	4.310	4.430	4.280	4.370	4.363	11,600
2022-02-17	4.680	4.680	4.320	4.400	4.393	37,500
2022-02-16	4.670	4.780	4.460	4.550	4.542	26,900
2022-02-15	4.730	4.830	4.550	4.550	4.542	35,100
2022-02-14	4.660	4.700	4.650	4.680	4.672	8,100
2022-02-11	4.760	4.840	4.510	4.580	4.572	34,300
2022-02-10	5.140	5.140	4.580	4.730	4.722	174,100
2022-02-09	5.390	5.790	5.080	5.140	5.131	141,000
2022-02-08	5.030	6.020	4.930	5.270	5.261	308,600
2022-02-07	4.670	5.230	4.670	4.800	4.792	39,600
2022-02-04	4.630	5.180	4.490	4.690	4.682	69,100
2022-02-03	4.310	4.720	4.310	4.640	4.632	30,600
2022-02-02	4.460	4.460	4.300	4.310	4.303	19,400
2022-02-01	4.410	4.540	4.200	4.510	4.503	44,600
2022-01-31	4.350	4.420	4.260	4.420	4.413	18,000
2022-01-28	4.350	4.700	4.340	4.350	4.343	41,900
2022-01-27	4.180	4.330	4.150	4.300	4.293	14,300
2022-01-26	4.050	4.180	4.050	4.180	4.173	36,300
2022-01-25	4.030	4.150	4.030	4.050	4.043	13,400
2022-01-24	4.000	4.170	3.970	3.970	3.963	20,900
2022-01-21	4.180	4.180	4.040	4.060	4.053	12,100
2022-01-20	4.090	4.150	4.030	4.150	4.143	15,700
2022-01-19	4.150	4.150	3.990	4.030	4.023	9,700
2022-01-18	4.120	4.120	4.050	4.070	4.063	17,100
2022-01-17	4.190	4.190	4.070	4.070	4.063	7,400
2022-01-14	4.180	4.190	4.050	4.190	4.183	11,700
2022-01-13	4.230	4.230	4.050	4.110	4.103	3,700
2022-01-12	4.110	4.200	4.010	4.200	4.193	10,700
2022-01-11	3.970	4.070	3.970	4.040	4.033	8,400
2022-01-10	4.070	4.070	3.950	3.990	3.983	6,000
2022-01-07	4.030	4.050	3.970	4.000	3.993	7,600
2022-01-06	4.100	4.100	4.000	4.030	4.023	23,300
2022-01-05	4.210	4.260	4.040	4.050	4.043	26,800
2022-01-04	4.350	4.420	4.220	4.220	4.213	17,900
2022-01-03	4.200	4.450	4.200	4.400	4.393	20,400
2021-12-30	4.150	4.290	4.150	4.200	4.193	15,300
2021-12-29	4.270	4.400	4.210	4.220	4.213	29,700
2021-12-28	4.330	4.330	4.160	4.200	4.193	16,900
2021-12-27	4.010	4.280	4.010	4.240	4.233	10,300
2021-12-23	4.090	4.440	4.060	4.070	4.063	25,100

← NewerPage 20 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.