Allpark Empreendimentos Participações e Serviços S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.110	3.110	2.950	3.040	3.035	116,500
2025-05-09	2.920	3.100	2.920	3.080	3.075	195,400
2025-05-08	2.850	3.100	2.840	2.920	2.915	297,400
2025-05-07	2.900	2.920	2.800	2.830	2.825	157,300
2025-05-06	2.980	3.070	2.840	2.880	2.875	238,000
2025-05-05	3.090	3.100	2.970	3.050	3.045	79,200
2025-05-02	2.980	3.170	2.960	3.040	3.035	191,700
2025-04-30	2.900	3.090	2.810	2.980	2.975	159,700
2025-04-29	2.850	2.930	2.850	2.910	2.905	60,800
2025-04-28	2.800	2.880	2.800	2.840	2.835	104,900
2025-04-25	2.910	2.910	2.780	2.830	2.825	71,100
2025-04-24	2.780	2.950	2.770	2.850	2.845	167,200
2025-04-23	2.870	2.920	2.780	2.780	2.775	84,700
2025-04-22	2.940	2.950	2.840	2.840	2.835	99,200
2025-04-17	2.820	2.900	2.820	2.840	2.835	52,100
2025-04-16	2.830	2.840	2.780	2.840	2.835	41,000
2025-04-15	2.830	2.840	2.750	2.810	2.805	67,400
2025-04-14	2.930	3.040	2.810	2.810	2.805	91,000
2025-04-11	2.760	2.920	2.700	2.920	2.915	104,600
2025-04-10	2.720	2.770	2.710	2.770	2.765	38,100
2025-04-09	2.650	2.780	2.600	2.770	2.765	105,400
2025-04-08	2.810	2.840	2.680	2.680	2.676	64,400
2025-04-07	2.840	2.880	2.760	2.760	2.755	122,500
2025-04-04	3.000	3.050	2.820	2.880	2.875	116,600
2025-04-03	2.950	3.120	2.950	2.990	2.985	117,800
2025-04-02	3.010	3.050	2.980	2.990	2.985	53,700
2025-04-01	3.020	3.080	2.970	3.010	3.005	49,600
2025-03-31	3.070	3.090	2.970	3.020	3.015	67,800
2025-03-28	3.010	3.120	3.010	3.090	3.085	83,600
2025-03-27	3.120	3.150	3.020	3.020	3.015	80,200
2025-03-26	3.130	3.150	3.060	3.060	3.055	50,100
2025-03-25	3.020	3.160	2.970	3.070	3.065	136,500
2025-03-24	2.960	3.020	2.950	2.980	2.975	54,700
2025-03-21	2.940	2.980	2.800	2.970	2.965	154,800
2025-03-20	2.910	3.000	2.900	2.980	2.975	66,500
2025-03-19	3.030	3.070	2.900	2.990	2.985	89,300
2025-03-18	2.940	3.170	2.940	3.000	2.995	142,400
2025-03-17	2.940	3.010	2.880	2.980	2.975	114,700
2025-03-14	2.790	2.910	2.780	2.900	2.895	49,600
2025-03-13	2.880	2.880	2.790	2.790	2.785	65,600
2025-03-12	2.900	2.910	2.840	2.860	2.855	57,100
2025-03-11	2.890	2.920	2.860	2.870	2.865	76,300
2025-03-10	2.900	2.960	2.860	2.880	2.875	58,100
2025-03-07	2.960	2.960	2.880	2.890	2.885	79,300
2025-03-06	2.880	2.950	2.850	2.950	2.945	114,700
2025-03-05	2.950	2.960	2.880	2.880	2.875	114,200
2025-02-28	2.950	3.010	2.920	2.960	2.955	89,000
2025-02-27	2.940	3.030	2.940	2.940	2.935	70,900
2025-02-26	3.040	3.050	2.950	2.980	2.975	73,900
2025-02-25	2.970	3.010	2.920	3.010	3.005	98,700
2025-02-24	2.980	3.030	2.950	2.970	2.965	66,400
2025-02-21	3.030	3.070	2.920	2.980	2.975	85,000
2025-02-20	3.020	3.050	2.980	3.000	2.995	74,900
2025-02-19	3.030	3.070	3.000	3.030	3.025	58,300
2025-02-18	3.010	3.050	2.960	3.050	3.045	77,600
2025-02-17	2.960	3.060	2.940	3.040	3.035	156,200
2025-02-14	2.840	3.000	2.810	2.970	2.965	161,600
2025-02-13	2.770	2.830	2.760	2.810	2.805	95,600
2025-02-12	2.850	2.850	2.760	2.760	2.755	75,500
2025-02-11	2.760	2.850	2.760	2.850	2.845	86,700

← NewerPage 7 of 21 · 1,245 trading daysOlder →

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.