Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.000 | 4.020 | 3.950 | 4.000 | 3.993 | 62,000 |
| 2025-10-27 | 4.140 | 4.200 | 3.930 | 3.980 | 3.973 | 222,600 |
| 2025-10-24 | 3.700 | 4.140 | 3.670 | 4.120 | 4.113 | 526,300 |
| 2025-10-23 | 3.620 | 3.750 | 3.620 | 3.700 | 3.694 | 63,100 |
| 2025-10-22 | 3.600 | 3.690 | 3.540 | 3.620 | 3.614 | 89,900 |
| 2025-10-21 | 3.730 | 3.800 | 3.610 | 3.610 | 3.604 | 115,200 |
| 2025-10-20 | 3.770 | 3.770 | 3.610 | 3.740 | 3.734 | 115,900 |
| 2025-10-17 | 3.370 | 3.770 | 3.370 | 3.760 | 3.754 | 315,300 |
| 2025-10-16 | 3.470 | 3.480 | 3.320 | 3.360 | 3.354 | 322,800 |
| 2025-10-15 | 3.380 | 3.470 | 3.380 | 3.450 | 3.444 | 73,600 |
| 2025-10-14 | 3.410 | 3.450 | 3.350 | 3.400 | 3.394 | 90,800 |
| 2025-10-13 | 3.410 | 3.460 | 3.360 | 3.440 | 3.434 | 92,200 |
| 2025-10-10 | 3.580 | 3.580 | 3.350 | 3.350 | 3.344 | 197,600 |
| 2025-10-09 | 3.480 | 3.570 | 3.450 | 3.570 | 3.564 | 176,500 |
| 2025-10-08 | 3.390 | 3.600 | 3.350 | 3.500 | 3.494 | 557,600 |
| 2025-10-07 | 3.440 | 3.460 | 3.230 | 3.370 | 3.364 | 257,300 |
| 2025-10-06 | 3.460 | 3.480 | 3.360 | 3.450 | 3.444 | 159,100 |
| 2025-10-03 | 3.440 | 3.450 | 3.360 | 3.450 | 3.444 | 190,100 |
| 2025-10-02 | 3.440 | 3.460 | 3.360 | 3.460 | 3.454 | 264,600 |
| 2025-10-01 | 3.450 | 3.460 | 3.400 | 3.420 | 3.414 | 246,600 |
| 2025-09-30 | 3.380 | 3.430 | 3.370 | 3.400 | 3.394 | 55,200 |
| 2025-09-29 | 3.350 | 3.450 | 3.300 | 3.420 | 3.414 | 363,300 |
| 2025-09-26 | 3.310 | 3.370 | 3.290 | 3.360 | 3.354 | 199,100 |
| 2025-09-25 | 3.350 | 3.360 | 3.290 | 3.330 | 3.325 | 82,300 |
| 2025-09-24 | 3.310 | 3.360 | 3.300 | 3.360 | 3.354 | 70,100 |
| 2025-09-23 | 3.270 | 3.360 | 3.240 | 3.280 | 3.275 | 162,700 |
| 2025-09-22 | 3.300 | 3.340 | 3.200 | 3.320 | 3.315 | 187,000 |
| 2025-09-19 | 3.190 | 3.370 | 3.150 | 3.270 | 3.265 | 149,000 |
| 2025-09-18 | 3.160 | 3.230 | 3.140 | 3.220 | 3.215 | 168,000 |
| 2025-09-17 | 3.140 | 3.190 | 3.110 | 3.160 | 3.155 | 114,500 |
| 2025-09-16 | 3.120 | 3.240 | 3.090 | 3.140 | 3.135 | 133,600 |
| 2025-09-15 | 3.010 | 3.130 | 3.010 | 3.110 | 3.105 | 129,300 |
| 2025-09-12 | 3.090 | 3.090 | 2.990 | 3.010 | 3.005 | 235,100 |
| 2025-09-11 | 3.000 | 3.140 | 2.980 | 3.100 | 3.095 | 312,700 |
| 2025-09-10 | 2.990 | 3.040 | 2.990 | 3.000 | 2.995 | 182,800 |
| 2025-09-09 | 3.010 | 3.030 | 2.970 | 3.000 | 2.995 | 56,200 |
| 2025-09-08 | 3.020 | 3.110 | 2.990 | 2.990 | 2.985 | 144,300 |
| 2025-09-05 | 3.020 | 3.040 | 2.970 | 3.000 | 2.995 | 158,000 |
| 2025-09-04 | 2.970 | 3.050 | 2.970 | 3.000 | 2.995 | 99,200 |
| 2025-09-03 | 2.980 | 3.030 | 2.950 | 2.970 | 2.965 | 100,200 |
| 2025-09-02 | 2.950 | 3.040 | 2.940 | 2.980 | 2.975 | 110,100 |
| 2025-09-01 | 2.980 | 3.010 | 2.960 | 3.010 | 3.005 | 74,800 |
| 2025-08-29 | 3.010 | 3.040 | 2.940 | 2.980 | 2.975 | 157,500 |
| 2025-08-28 | 2.850 | 3.030 | 2.840 | 2.980 | 2.975 | 261,000 |
| 2025-08-27 | 2.800 | 2.830 | 2.790 | 2.810 | 2.805 | 376,400 |
| 2025-08-26 | 2.950 | 2.970 | 2.810 | 2.840 | 2.835 | 269,000 |
| 2025-08-25 | 3.040 | 3.040 | 2.940 | 2.940 | 2.935 | 345,700 |
| 2025-08-22 | 2.990 | 3.050 | 2.980 | 2.990 | 2.985 | 55,400 |
| 2025-08-21 | 3.030 | 3.030 | 2.960 | 2.980 | 2.975 | 68,900 |
| 2025-08-20 | 3.100 | 3.100 | 3.000 | 3.000 | 2.995 | 154,900 |
| 2025-08-19 | 3.020 | 3.130 | 2.930 | 3.130 | 3.125 | 86,500 |
| 2025-08-18 | 3.020 | 3.100 | 3.020 | 3.060 | 3.055 | 81,000 |
| 2025-08-15 | 3.010 | 3.070 | 2.990 | 3.000 | 2.995 | 93,100 |
| 2025-08-14 | 3.040 | 3.100 | 2.950 | 3.050 | 3.045 | 129,100 |
| 2025-08-13 | 3.040 | 3.130 | 3.010 | 3.080 | 3.075 | 198,400 |
| 2025-08-12 | 3.030 | 3.080 | 2.960 | 2.980 | 2.975 | 66,900 |
| 2025-08-11 | 3.060 | 3.070 | 2.950 | 2.970 | 2.965 | 75,800 |
| 2025-08-08 | 3.070 | 3.100 | 2.980 | 3.010 | 3.005 | 128,900 |
| 2025-08-07 | 3.030 | 3.110 | 2.970 | 2.990 | 2.985 | 202,000 |
| 2025-08-06 | 2.970 | 3.050 | 2.970 | 2.980 | 2.975 | 92,700 |
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.