Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.470 | 4.490 | 4.360 | 4.360 | 4.360 | 121,500 |
| 2026-04-24 | 4.650 | 4.710 | 4.370 | 4.400 | 4.400 | 169,800 |
| 2026-04-23 | 4.620 | 4.700 | 4.590 | 4.600 | 4.592 | 55,500 |
| 2026-04-22 | 4.640 | 4.750 | 4.560 | 4.600 | 4.592 | 103,000 |
| 2026-04-20 | 4.630 | 4.680 | 4.560 | 4.640 | 4.632 | 56,500 |
| 2026-04-17 | 4.510 | 4.620 | 4.490 | 4.590 | 4.582 | 100,200 |
| 2026-04-16 | 4.470 | 4.560 | 4.430 | 4.470 | 4.463 | 122,700 |
| 2026-04-15 | 4.560 | 4.640 | 4.440 | 4.470 | 4.463 | 128,300 |
| 2026-04-14 | 4.670 | 4.770 | 4.590 | 4.590 | 4.582 | 139,900 |
| 2026-04-13 | 4.570 | 4.830 | 4.470 | 4.670 | 4.662 | 122,800 |
| 2026-04-10 | 4.580 | 4.630 | 4.510 | 4.570 | 4.562 | 101,200 |
| 2026-04-09 | 4.560 | 4.570 | 4.510 | 4.520 | 4.513 | 79,300 |
| 2026-04-08 | 4.440 | 4.590 | 4.390 | 4.540 | 4.532 | 115,100 |
| 2026-04-07 | 4.430 | 4.490 | 4.360 | 4.360 | 4.353 | 100,200 |
| 2026-04-06 | 4.450 | 4.550 | 4.390 | 4.430 | 4.423 | 90,100 |
| 2026-04-02 | 4.430 | 4.500 | 4.340 | 4.450 | 4.443 | 65,300 |
| 2026-04-01 | 4.420 | 4.520 | 4.350 | 4.430 | 4.423 | 164,700 |
| 2026-03-31 | 4.380 | 4.530 | 4.330 | 4.390 | 4.383 | 160,400 |
| 2026-03-30 | 4.310 | 4.370 | 4.100 | 4.350 | 4.343 | 256,500 |
| 2026-03-27 | 4.350 | 4.460 | 4.270 | 4.280 | 4.273 | 83,300 |
| 2026-03-26 | 4.390 | 4.540 | 4.340 | 4.430 | 4.423 | 93,900 |
| 2026-03-25 | 4.460 | 4.510 | 4.410 | 4.410 | 4.403 | 117,900 |
| 2026-03-24 | 4.500 | 4.500 | 4.360 | 4.360 | 4.353 | 99,800 |
| 2026-03-23 | 4.390 | 4.560 | 4.390 | 4.470 | 4.463 | 102,700 |
| 2026-03-20 | 4.410 | 4.520 | 4.300 | 4.300 | 4.293 | 79,700 |
| 2026-03-19 | 4.470 | 4.530 | 4.340 | 4.510 | 4.503 | 124,500 |
| 2026-03-18 | 4.450 | 4.520 | 4.340 | 4.500 | 4.493 | 85,000 |
| 2026-03-17 | 4.320 | 4.520 | 4.270 | 4.400 | 4.393 | 146,400 |
| 2026-03-16 | 4.500 | 4.590 | 4.330 | 4.330 | 4.323 | 139,200 |
| 2026-03-13 | 4.370 | 4.520 | 4.220 | 4.480 | 4.473 | 381,500 |
| 2026-03-12 | 4.520 | 4.520 | 4.340 | 4.370 | 4.363 | 131,900 |
| 2026-03-11 | 4.490 | 4.610 | 4.400 | 4.570 | 4.562 | 177,700 |
| 2026-03-10 | 4.470 | 4.630 | 4.400 | 4.460 | 4.453 | 319,300 |
| 2026-03-09 | 4.490 | 4.510 | 4.300 | 4.470 | 4.463 | 200,000 |
| 2026-03-06 | 4.710 | 4.770 | 4.340 | 4.500 | 4.493 | 505,100 |
| 2026-03-05 | 5.100 | 5.100 | 4.700 | 4.700 | 4.692 | 326,000 |
| 2026-03-04 | 5.050 | 5.150 | 4.920 | 5.100 | 5.092 | 162,400 |
| 2026-03-03 | 5.070 | 5.080 | 4.850 | 4.980 | 4.972 | 301,900 |
| 2026-03-02 | 5.080 | 5.200 | 4.950 | 5.130 | 5.122 | 182,800 |
| 2026-02-27 | 5.180 | 5.220 | 5.000 | 5.020 | 5.012 | 160,800 |
| 2026-02-26 | 5.290 | 5.320 | 5.180 | 5.180 | 5.171 | 159,000 |
| 2026-02-25 | 5.370 | 5.390 | 5.170 | 5.250 | 5.241 | 293,300 |
| 2026-02-24 | 5.400 | 5.550 | 5.200 | 5.300 | 5.291 | 162,600 |
| 2026-02-23 | 5.400 | 5.480 | 5.280 | 5.400 | 5.391 | 167,500 |
| 2026-02-20 | 5.250 | 5.470 | 5.240 | 5.340 | 5.331 | 317,300 |
| 2026-02-19 | 5.000 | 5.360 | 5.000 | 5.290 | 5.281 | 266,500 |
| 2026-02-18 | 4.800 | 5.180 | 4.800 | 5.070 | 5.062 | 193,900 |
| 2026-02-13 | 4.790 | 4.940 | 4.760 | 4.800 | 4.792 | 161,100 |
| 2026-02-12 | 4.650 | 4.960 | 4.650 | 4.870 | 4.862 | 218,500 |
| 2026-02-11 | 4.660 | 4.730 | 4.570 | 4.620 | 4.612 | 200,900 |
| 2026-02-10 | 4.780 | 4.840 | 4.630 | 4.660 | 4.652 | 242,800 |
| 2026-02-09 | 4.580 | 4.870 | 4.510 | 4.780 | 4.772 | 549,200 |
| 2026-02-06 | 4.550 | 4.570 | 4.360 | 4.560 | 4.552 | 117,000 |
| 2026-02-05 | 4.520 | 4.580 | 4.470 | 4.510 | 4.503 | 109,500 |
| 2026-02-04 | 4.680 | 4.720 | 4.360 | 4.570 | 4.562 | 478,200 |
| 2026-02-03 | 4.700 | 4.770 | 4.600 | 4.710 | 4.702 | 255,900 |
| 2026-02-02 | 4.630 | 4.700 | 4.620 | 4.680 | 4.672 | 113,700 |
| 2026-01-30 | 4.550 | 4.670 | 4.510 | 4.620 | 4.612 | 247,700 |
| 2026-01-29 | 4.600 | 4.630 | 4.450 | 4.510 | 4.503 | 150,400 |
| 2026-01-28 | 4.590 | 4.620 | 4.480 | 4.560 | 4.552 | 132,800 |
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.