Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.720 | 4.800 | 4.500 | 4.540 | 4.532 | 291,900 |
| 2026-01-26 | 4.630 | 4.810 | 4.590 | 4.720 | 4.712 | 209,900 |
| 2026-01-23 | 4.590 | 4.840 | 4.510 | 4.700 | 4.692 | 244,000 |
| 2026-01-22 | 4.600 | 4.670 | 4.500 | 4.560 | 4.552 | 140,500 |
| 2026-01-21 | 4.470 | 4.650 | 4.470 | 4.610 | 4.602 | 205,100 |
| 2026-01-20 | 4.510 | 4.580 | 4.450 | 4.470 | 4.463 | 111,000 |
| 2026-01-19 | 4.490 | 4.590 | 4.430 | 4.500 | 4.493 | 126,700 |
| 2026-01-16 | 4.460 | 4.540 | 4.340 | 4.520 | 4.513 | 135,800 |
| 2026-01-15 | 4.500 | 4.550 | 4.450 | 4.450 | 4.443 | 59,800 |
| 2026-01-14 | 4.560 | 4.620 | 4.450 | 4.500 | 4.493 | 99,900 |
| 2026-01-13 | 4.540 | 4.620 | 4.490 | 4.540 | 4.532 | 74,200 |
| 2026-01-12 | 4.650 | 4.650 | 4.500 | 4.570 | 4.562 | 111,800 |
| 2026-01-09 | 4.550 | 4.620 | 4.550 | 4.600 | 4.592 | 92,400 |
| 2026-01-08 | 4.540 | 4.640 | 4.510 | 4.590 | 4.582 | 93,000 |
| 2026-01-07 | 4.770 | 4.820 | 4.560 | 4.560 | 4.552 | 80,200 |
| 2026-01-06 | 4.740 | 4.790 | 4.660 | 4.740 | 4.732 | 108,200 |
| 2026-01-05 | 4.600 | 4.810 | 4.500 | 4.740 | 4.732 | 86,300 |
| 2026-01-02 | 4.730 | 4.840 | 4.680 | 4.680 | 4.672 | 78,300 |
| 2025-12-30 | 4.800 | 4.900 | 4.740 | 4.810 | 4.802 | 88,800 |
| 2025-12-29 | 4.730 | 4.840 | 4.610 | 4.800 | 4.792 | 113,500 |
| 2025-12-26 | 4.590 | 4.750 | 4.560 | 4.710 | 4.702 | 101,400 |
| 2025-12-23 | 4.400 | 4.710 | 4.400 | 4.700 | 4.692 | 125,700 |
| 2025-12-22 | 4.460 | 4.750 | 4.300 | 4.300 | 4.293 | 1,013,900 |
| 2025-12-19 | 4.420 | 4.600 | 4.380 | 4.550 | 4.542 | 103,100 |
| 2025-12-18 | 4.270 | 4.480 | 4.240 | 4.410 | 4.403 | 89,800 |
| 2025-12-17 | 4.300 | 4.350 | 4.230 | 4.270 | 4.263 | 73,000 |
| 2025-12-16 | 4.390 | 4.400 | 4.310 | 4.340 | 4.333 | 47,900 |
| 2025-12-15 | 4.410 | 4.480 | 4.370 | 4.390 | 4.383 | 79,000 |
| 2025-12-12 | 4.480 | 4.490 | 4.380 | 4.410 | 4.403 | 59,300 |
| 2025-12-11 | 4.480 | 4.490 | 4.400 | 4.400 | 4.393 | 91,300 |
| 2025-12-10 | 4.550 | 4.560 | 4.350 | 4.390 | 4.383 | 79,500 |
| 2025-12-09 | 4.390 | 4.450 | 4.190 | 4.440 | 4.433 | 97,900 |
| 2025-12-08 | 4.290 | 4.540 | 4.290 | 4.350 | 4.343 | 142,500 |
| 2025-12-05 | 4.740 | 4.790 | 4.320 | 4.320 | 4.313 | 217,400 |
| 2025-12-04 | 4.670 | 4.780 | 4.630 | 4.700 | 4.692 | 111,300 |
| 2025-12-03 | 4.720 | 4.720 | 4.530 | 4.670 | 4.662 | 60,300 |
| 2025-12-02 | 4.800 | 4.800 | 4.540 | 4.630 | 4.622 | 87,300 |
| 2025-12-01 | 4.800 | 4.860 | 4.570 | 4.600 | 4.592 | 183,300 |
| 2025-11-28 | 4.550 | 5.000 | 4.550 | 4.810 | 4.802 | 273,000 |
| 2025-11-27 | 4.320 | 4.670 | 4.320 | 4.660 | 4.652 | 240,800 |
| 2025-11-26 | 4.300 | 4.370 | 4.290 | 4.350 | 4.343 | 118,500 |
| 2025-11-25 | 4.230 | 4.300 | 4.200 | 4.300 | 4.293 | 107,000 |
| 2025-11-24 | 4.150 | 4.250 | 4.140 | 4.250 | 4.243 | 102,500 |
| 2025-11-21 | 4.160 | 4.210 | 4.130 | 4.150 | 4.143 | 56,000 |
| 2025-11-19 | 4.210 | 4.230 | 4.130 | 4.220 | 4.213 | 70,600 |
| 2025-11-18 | 4.170 | 4.280 | 4.130 | 4.260 | 4.253 | 62,700 |
| 2025-11-17 | 4.170 | 4.240 | 4.140 | 4.170 | 4.163 | 88,900 |
| 2025-11-14 | 4.160 | 4.350 | 4.130 | 4.230 | 4.223 | 77,300 |
| 2025-11-13 | 4.210 | 4.290 | 4.100 | 4.200 | 4.193 | 119,100 |
| 2025-11-12 | 4.340 | 4.340 | 4.010 | 4.260 | 4.253 | 179,400 |
| 2025-11-11 | 4.010 | 4.320 | 4.010 | 4.220 | 4.213 | 262,400 |
| 2025-11-10 | 4.030 | 4.120 | 4.030 | 4.060 | 4.053 | 75,000 |
| 2025-11-07 | 4.020 | 4.090 | 3.980 | 4.030 | 4.023 | 106,800 |
| 2025-11-06 | 4.120 | 4.230 | 4.000 | 4.000 | 3.993 | 155,100 |
| 2025-11-05 | 4.050 | 4.180 | 4.000 | 4.120 | 4.113 | 122,200 |
| 2025-11-04 | 4.090 | 4.130 | 4.010 | 4.050 | 4.043 | 88,000 |
| 2025-11-03 | 4.140 | 4.240 | 4.040 | 4.090 | 4.083 | 147,300 |
| 2025-10-31 | 3.960 | 4.150 | 3.960 | 4.140 | 4.133 | 115,700 |
| 2025-10-30 | 3.890 | 4.030 | 3.870 | 3.950 | 3.943 | 127,300 |
| 2025-10-29 | 4.010 | 4.020 | 3.810 | 3.880 | 3.874 | 259,900 |
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.