Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 4.250 | 4.400 | 4.080 | 4.080 | 4.073 | 26,100 |
| 2021-12-21 | 4.480 | 4.480 | 4.250 | 4.250 | 4.243 | 12,600 |
| 2021-12-20 | 4.450 | 4.480 | 4.380 | 4.480 | 4.473 | 8,900 |
| 2021-12-17 | 4.430 | 4.490 | 4.380 | 4.450 | 4.443 | 14,100 |
| 2021-12-16 | 4.500 | 4.500 | 4.360 | 4.430 | 4.423 | 5,300 |
| 2021-12-15 | 4.400 | 4.490 | 4.290 | 4.410 | 4.403 | 8,800 |
| 2021-12-14 | 4.510 | 4.660 | 4.390 | 4.500 | 4.493 | 8,500 |
| 2021-12-13 | 4.290 | 4.500 | 4.290 | 4.490 | 4.483 | 4,200 |
| 2021-12-10 | 4.300 | 4.540 | 4.300 | 4.370 | 4.363 | 14,300 |
| 2021-12-09 | 4.480 | 4.480 | 4.200 | 4.200 | 4.193 | 16,200 |
| 2021-12-08 | 4.490 | 4.630 | 4.470 | 4.490 | 4.483 | 7,800 |
| 2021-12-07 | 4.610 | 4.780 | 4.480 | 4.480 | 4.473 | 21,400 |
| 2021-12-06 | 4.430 | 4.550 | 4.340 | 4.450 | 4.443 | 27,200 |
| 2021-12-03 | 3.930 | 4.430 | 3.930 | 4.320 | 4.313 | 78,100 |
| 2021-12-02 | 4.040 | 4.100 | 3.900 | 3.990 | 3.983 | 34,300 |
| 2021-12-01 | 4.100 | 4.250 | 3.940 | 3.940 | 3.933 | 26,200 |
| 2021-11-30 | 4.230 | 4.700 | 4.010 | 4.010 | 4.003 | 85,900 |
| 2021-11-29 | 4.100 | 4.230 | 4.100 | 4.230 | 4.223 | 10,600 |
| 2021-11-26 | 4.170 | 4.170 | 4.020 | 4.040 | 4.033 | 26,100 |
| 2021-11-25 | 4.240 | 4.270 | 4.130 | 4.180 | 4.173 | 27,600 |
| 2021-11-24 | 4.350 | 4.350 | 4.150 | 4.150 | 4.143 | 42,700 |
| 2021-11-23 | 4.480 | 4.490 | 4.350 | 4.350 | 4.343 | 20,800 |
| 2021-11-22 | 4.710 | 4.790 | 4.490 | 4.490 | 4.483 | 59,300 |
| 2021-11-19 | 4.800 | 4.820 | 4.710 | 4.730 | 4.722 | 20,200 |
| 2021-11-18 | 5.010 | 5.010 | 4.760 | 4.760 | 4.752 | 48,100 |
| 2021-11-17 | 5.130 | 5.140 | 5.000 | 5.000 | 4.992 | 13,200 |
| 2021-11-16 | 5.150 | 5.200 | 5.020 | 5.060 | 5.052 | 16,400 |
| 2021-11-12 | 5.180 | 5.270 | 5.080 | 5.150 | 5.141 | 13,000 |
| 2021-11-11 | 5.590 | 5.590 | 5.140 | 5.180 | 5.171 | 44,800 |
| 2021-11-10 | 5.050 | 5.180 | 5.040 | 5.100 | 5.092 | 14,600 |
| 2021-11-09 | 4.980 | 5.370 | 4.840 | 5.040 | 5.032 | 32,900 |
| 2021-11-08 | 4.800 | 5.060 | 4.800 | 4.980 | 4.972 | 22,800 |
| 2021-11-05 | 4.680 | 4.860 | 4.680 | 4.800 | 4.792 | 6,900 |
| 2021-11-04 | 4.710 | 4.800 | 4.630 | 4.680 | 4.672 | 24,900 |
| 2021-11-03 | 4.780 | 4.850 | 4.700 | 4.700 | 4.692 | 23,700 |
| 2021-11-01 | 5.000 | 5.090 | 4.850 | 4.850 | 4.842 | 35,300 |
| 2021-10-29 | 5.100 | 5.100 | 4.930 | 4.940 | 4.932 | 19,300 |
| 2021-10-28 | 5.140 | 5.150 | 5.070 | 5.100 | 5.092 | 5,600 |
| 2021-10-27 | 5.180 | 5.210 | 5.040 | 5.150 | 5.141 | 9,700 |
| 2021-10-26 | 5.440 | 5.440 | 5.160 | 5.160 | 5.151 | 3,900 |
| 2021-10-25 | 5.310 | 5.460 | 5.220 | 5.350 | 5.341 | 9,500 |
| 2021-10-22 | 5.550 | 5.550 | 5.220 | 5.270 | 5.261 | 25,600 |
| 2021-10-21 | 5.740 | 5.740 | 5.400 | 5.490 | 5.481 | 20,300 |
| 2021-10-20 | 5.740 | 5.870 | 5.740 | 5.750 | 5.740 | 13,000 |
← NewerPage 21 of 21 · 1,244 trading days
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.