Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.990 | 3.050 | 2.950 | 2.990 | 2.985 | 78,200 |
| 2025-08-04 | 3.020 | 3.030 | 2.920 | 2.960 | 2.955 | 49,000 |
| 2025-08-01 | 3.020 | 3.060 | 2.940 | 2.970 | 2.965 | 72,300 |
| 2025-07-31 | 2.980 | 3.020 | 2.930 | 3.020 | 3.015 | 48,900 |
| 2025-07-30 | 2.890 | 3.010 | 2.890 | 2.980 | 2.975 | 60,000 |
| 2025-07-29 | 2.940 | 2.980 | 2.900 | 2.940 | 2.935 | 110,600 |
| 2025-07-28 | 3.040 | 3.060 | 2.910 | 2.920 | 2.915 | 89,500 |
| 2025-07-25 | 2.980 | 3.040 | 2.950 | 3.030 | 3.025 | 40,300 |
| 2025-07-24 | 2.960 | 3.000 | 2.960 | 2.980 | 2.975 | 37,500 |
| 2025-07-23 | 2.920 | 3.000 | 2.910 | 2.980 | 2.975 | 41,500 |
| 2025-07-22 | 2.980 | 3.050 | 2.880 | 2.880 | 2.875 | 106,900 |
| 2025-07-21 | 3.000 | 3.000 | 2.930 | 2.980 | 2.975 | 61,900 |
| 2025-07-18 | 3.080 | 3.100 | 2.910 | 3.000 | 2.995 | 179,700 |
| 2025-07-17 | 3.110 | 3.140 | 3.050 | 3.060 | 3.055 | 95,800 |
| 2025-07-16 | 3.050 | 3.130 | 3.040 | 3.110 | 3.105 | 73,100 |
| 2025-07-15 | 3.030 | 3.090 | 3.000 | 3.050 | 3.045 | 122,300 |
| 2025-07-14 | 3.100 | 3.190 | 3.040 | 3.040 | 3.035 | 105,500 |
| 2025-07-11 | 3.170 | 3.260 | 3.100 | 3.120 | 3.115 | 93,800 |
| 2025-07-10 | 3.130 | 3.240 | 3.000 | 3.180 | 3.175 | 201,500 |
| 2025-07-09 | 3.260 | 3.260 | 3.070 | 3.140 | 3.135 | 108,600 |
| 2025-07-08 | 3.290 | 3.290 | 3.170 | 3.210 | 3.205 | 131,900 |
| 2025-07-07 | 3.280 | 3.330 | 3.250 | 3.270 | 3.265 | 73,200 |
| 2025-07-04 | 3.320 | 3.380 | 3.270 | 3.280 | 3.275 | 148,700 |
| 2025-07-03 | 3.390 | 3.400 | 3.320 | 3.320 | 3.315 | 65,200 |
| 2025-07-02 | 3.340 | 3.390 | 3.280 | 3.340 | 3.334 | 80,100 |
| 2025-07-01 | 3.510 | 3.510 | 3.330 | 3.340 | 3.334 | 102,700 |
| 2025-06-30 | 3.600 | 3.600 | 3.340 | 3.450 | 3.444 | 151,600 |
| 2025-06-27 | 3.530 | 3.600 | 3.530 | 3.560 | 3.554 | 34,300 |
| 2025-06-26 | 3.520 | 3.600 | 3.510 | 3.560 | 3.554 | 44,600 |
| 2025-06-25 | 3.550 | 3.590 | 3.500 | 3.520 | 3.514 | 81,400 |
| 2025-06-24 | 3.490 | 3.640 | 3.450 | 3.540 | 3.534 | 104,800 |
| 2025-06-23 | 3.640 | 3.640 | 3.420 | 3.420 | 3.414 | 145,800 |
| 2025-06-20 | 3.650 | 3.650 | 3.600 | 3.610 | 3.604 | 95,000 |
| 2025-06-18 | 3.500 | 3.650 | 3.500 | 3.650 | 3.644 | 313,600 |
| 2025-06-17 | 3.500 | 3.540 | 3.400 | 3.480 | 3.474 | 241,300 |
| 2025-06-16 | 3.290 | 3.370 | 3.230 | 3.340 | 3.334 | 88,100 |
| 2025-06-13 | 3.300 | 3.340 | 3.210 | 3.250 | 3.245 | 78,300 |
| 2025-06-12 | 3.390 | 3.390 | 3.250 | 3.340 | 3.334 | 62,200 |
| 2025-06-11 | 3.310 | 3.380 | 3.280 | 3.380 | 3.374 | 58,600 |
| 2025-06-10 | 3.260 | 3.440 | 3.260 | 3.290 | 3.285 | 101,300 |
| 2025-06-09 | 3.320 | 3.350 | 3.250 | 3.300 | 3.295 | 70,300 |
| 2025-06-06 | 3.400 | 3.400 | 3.270 | 3.300 | 3.295 | 55,700 |
| 2025-06-05 | 3.410 | 3.430 | 3.360 | 3.380 | 3.374 | 69,200 |
| 2025-06-04 | 3.360 | 3.450 | 3.330 | 3.350 | 3.344 | 100,300 |
| 2025-06-03 | 3.250 | 3.330 | 3.190 | 3.330 | 3.325 | 103,700 |
| 2025-06-02 | 3.300 | 3.350 | 3.210 | 3.220 | 3.215 | 57,300 |
| 2025-05-30 | 3.270 | 3.310 | 3.200 | 3.250 | 3.245 | 69,200 |
| 2025-05-29 | 3.320 | 3.320 | 3.170 | 3.230 | 3.225 | 100,700 |
| 2025-05-28 | 3.460 | 3.460 | 3.280 | 3.290 | 3.285 | 99,300 |
| 2025-05-27 | 3.430 | 3.460 | 3.350 | 3.420 | 3.414 | 65,400 |
| 2025-05-26 | 3.430 | 3.490 | 3.400 | 3.400 | 3.394 | 67,400 |
| 2025-05-23 | 3.330 | 3.430 | 3.250 | 3.430 | 3.424 | 59,000 |
| 2025-05-22 | 3.460 | 3.460 | 3.350 | 3.390 | 3.384 | 96,200 |
| 2025-05-21 | 3.370 | 3.470 | 3.320 | 3.430 | 3.424 | 158,900 |
| 2025-05-20 | 3.370 | 3.370 | 3.180 | 3.370 | 3.364 | 141,600 |
| 2025-05-19 | 3.400 | 3.430 | 3.280 | 3.340 | 3.334 | 98,000 |
| 2025-05-16 | 3.390 | 3.460 | 3.290 | 3.400 | 3.394 | 214,800 |
| 2025-05-15 | 3.180 | 3.420 | 3.160 | 3.390 | 3.384 | 281,300 |
| 2025-05-14 | 3.050 | 3.180 | 3.030 | 3.180 | 3.175 | 214,300 |
| 2025-05-13 | 3.000 | 3.090 | 3.000 | 3.000 | 2.995 | 78,000 |
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.