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
2025-02-10	2.750	2.780	2.690	2.750	2.745	103,300
2025-02-07	2.630	2.750	2.630	2.750	2.745	180,200
2025-02-06	2.900	2.900	2.620	2.680	2.676	136,800
2025-02-05	2.660	2.900	2.580	2.900	2.895	257,900
2025-02-04	2.570	2.730	2.530	2.610	2.606	211,400
2025-02-03	2.440	2.550	2.440	2.520	2.516	99,900
2025-01-31	2.500	2.580	2.450	2.470	2.466	104,100
2025-01-30	2.470	2.520	2.470	2.500	2.496	52,000
2025-01-29	2.440	2.530	2.440	2.440	2.436	59,800
2025-01-28	2.500	2.580	2.440	2.440	2.436	82,100
2025-01-27	2.510	2.590	2.510	2.560	2.556	91,100
2025-01-24	2.540	2.570	2.440	2.510	2.506	86,700
2025-01-23	2.500	2.560	2.430	2.510	2.506	84,400
2025-01-22	2.470	2.600	2.420	2.480	2.476	130,800
2025-01-21	2.530	2.540	2.410	2.410	2.406	51,700
2025-01-20	2.620	2.680	2.460	2.480	2.476	107,600
2025-01-17	2.510	2.660	2.440	2.640	2.636	67,400
2025-01-16	2.480	2.600	2.430	2.480	2.476	71,900
2025-01-15	2.460	2.590	2.460	2.530	2.526	66,000
2025-01-14	2.370	2.450	2.340	2.450	2.446	50,600
2025-01-13	2.380	2.470	2.350	2.400	2.396	80,400
2025-01-10	2.450	2.540	2.380	2.400	2.396	68,300
2025-01-09	2.320	2.550	2.320	2.440	2.436	107,000
2025-01-08	2.480	2.480	2.310	2.310	2.306	131,500
2025-01-07	2.310	2.480	2.310	2.470	2.466	149,800
2025-01-06	2.160	2.350	2.160	2.310	2.306	145,500
2025-01-03	2.280	2.300	2.110	2.120	2.117	268,200
2025-01-02	2.250	2.280	2.210	2.240	2.236	96,400
2024-12-30	2.320	2.320	2.210	2.210	2.206	113,100
2024-12-27	2.350	2.370	2.200	2.320	2.316	225,600
2024-12-26	2.400	2.410	2.260	2.290	2.286	139,600
2024-12-23	2.560	2.570	2.360	2.360	2.356	104,600
2024-12-20	2.450	2.550	2.310	2.530	2.526	148,400
2024-12-19	2.180	2.510	2.160	2.390	2.386	239,100
2024-12-18	2.360	2.380	2.060	2.160	2.156	255,000
2024-12-17	2.430	2.510	2.310	2.370	2.366	179,000
2024-12-16	2.520	2.550	2.450	2.450	2.446	73,200
2024-12-13	2.510	2.630	2.500	2.500	2.496	107,800
2024-12-12	2.560	2.630	2.520	2.520	2.516	101,700
2024-12-11	2.570	2.660	2.500	2.650	2.646	218,700
2024-12-10	2.720	2.800	2.530	2.550	2.546	363,200
2024-12-09	2.730	2.800	2.650	2.700	2.696	167,400
2024-12-06	2.740	2.810	2.720	2.720	2.716	117,500
2024-12-05	2.750	2.850	2.740	2.740	2.735	101,000
2024-12-04	2.810	2.930	2.750	2.750	2.745	158,300
2024-12-03	2.790	2.880	2.780	2.780	2.775	135,100
2024-12-02	2.970	2.980	2.730	2.850	2.845	192,600
2024-11-29	2.670	2.950	2.660	2.940	2.935	310,500
2024-11-28	3.040	3.040	2.670	2.670	2.666	263,900
2024-11-27	3.250	3.260	3.010	3.010	3.005	122,000
2024-11-26	2.940	3.280	2.940	3.200	3.195	197,300
2024-11-25	2.960	3.090	2.960	2.980	2.975	70,300
2024-11-22	3.000	3.090	2.980	3.050	3.045	87,500
2024-11-21	3.000	3.100	2.860	2.960	2.955	154,100
2024-11-19	2.860	3.090	2.860	2.990	2.985	119,800
2024-11-18	2.790	2.940	2.790	2.860	2.855	103,400
2024-11-14	2.770	2.860	2.750	2.770	2.765	95,900
2024-11-13	2.830	2.830	2.750	2.770	2.765	91,900
2024-11-12	2.820	2.840	2.780	2.830	2.825	63,300
2024-11-11	2.830	2.900	2.780	2.800	2.795	121,300

← NewerPage 8 of 21 · 1,248 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.