Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.860 | 2.880 | 2.780 | 2.830 | 2.825 | 176,700 |
| 2024-11-07 | 3.160 | 3.170 | 2.850 | 2.850 | 2.845 | 406,300 |
| 2024-11-06 | 3.090 | 3.160 | 2.980 | 3.140 | 3.135 | 299,900 |
| 2024-11-05 | 2.920 | 3.070 | 2.840 | 3.060 | 3.055 | 222,100 |
| 2024-11-04 | 2.760 | 2.930 | 2.760 | 2.880 | 2.875 | 231,600 |
| 2024-11-01 | 2.880 | 2.880 | 2.750 | 2.750 | 2.745 | 166,900 |
| 2024-10-31 | 2.990 | 2.990 | 2.820 | 2.820 | 2.815 | 165,200 |
| 2024-10-30 | 2.910 | 3.010 | 2.900 | 2.960 | 2.955 | 126,700 |
| 2024-10-29 | 3.090 | 3.150 | 2.930 | 2.940 | 2.935 | 238,900 |
| 2024-10-28 | 2.790 | 3.130 | 2.760 | 3.090 | 3.085 | 309,600 |
| 2024-10-25 | 2.850 | 2.850 | 2.750 | 2.750 | 2.745 | 150,900 |
| 2024-10-24 | 2.870 | 2.950 | 2.740 | 2.790 | 2.785 | 355,300 |
| 2024-10-23 | 2.830 | 2.950 | 2.830 | 2.900 | 2.895 | 218,800 |
| 2024-10-22 | 2.780 | 2.930 | 2.780 | 2.810 | 2.805 | 260,100 |
| 2024-10-21 | 2.870 | 2.910 | 2.760 | 2.810 | 2.805 | 216,100 |
| 2024-10-18 | 2.810 | 3.010 | 2.790 | 2.850 | 2.845 | 237,300 |
| 2024-10-17 | 2.700 | 2.790 | 2.700 | 2.750 | 2.745 | 144,100 |
| 2024-10-16 | 2.670 | 2.800 | 2.660 | 2.750 | 2.745 | 206,200 |
| 2024-10-15 | 2.660 | 2.720 | 2.650 | 2.670 | 2.666 | 142,800 |
| 2024-10-14 | 2.650 | 2.750 | 2.640 | 2.670 | 2.666 | 199,200 |
| 2024-10-11 | 2.640 | 2.660 | 2.590 | 2.610 | 2.606 | 170,900 |
| 2024-10-10 | 2.770 | 2.790 | 2.610 | 2.640 | 2.636 | 396,700 |
| 2024-10-09 | 2.830 | 2.830 | 2.730 | 2.760 | 2.755 | 218,300 |
| 2024-10-08 | 2.830 | 2.850 | 2.790 | 2.840 | 2.835 | 118,600 |
| 2024-10-07 | 2.840 | 2.890 | 2.810 | 2.820 | 2.815 | 135,000 |
| 2024-10-04 | 2.770 | 2.820 | 2.750 | 2.820 | 2.815 | 79,400 |
| 2024-10-03 | 2.900 | 2.900 | 2.730 | 2.770 | 2.765 | 281,900 |
| 2024-10-02 | 2.840 | 2.890 | 2.830 | 2.890 | 2.885 | 179,000 |
| 2024-10-01 | 2.930 | 2.990 | 2.790 | 2.840 | 2.835 | 554,000 |
| 2024-09-30 | 2.960 | 3.030 | 2.840 | 2.980 | 2.975 | 249,700 |
| 2024-09-27 | 2.960 | 3.050 | 2.950 | 2.990 | 2.985 | 139,600 |
| 2024-09-26 | 2.860 | 2.980 | 2.840 | 2.960 | 2.955 | 129,400 |
| 2024-09-25 | 2.940 | 2.980 | 2.700 | 2.830 | 2.825 | 252,000 |
| 2024-09-24 | 3.040 | 3.070 | 2.910 | 2.910 | 2.905 | 109,300 |
| 2024-09-23 | 2.960 | 3.040 | 2.770 | 2.960 | 2.955 | 250,500 |
| 2024-09-20 | 3.220 | 3.230 | 2.900 | 2.900 | 2.895 | 409,800 |
| 2024-09-19 | 3.250 | 3.300 | 3.160 | 3.200 | 3.195 | 130,500 |
| 2024-09-18 | 3.360 | 3.390 | 3.220 | 3.220 | 3.215 | 117,300 |
| 2024-09-17 | 3.300 | 3.340 | 3.250 | 3.340 | 3.334 | 81,200 |
| 2024-09-16 | 3.300 | 3.380 | 3.250 | 3.300 | 3.295 | 75,600 |
| 2024-09-13 | 3.320 | 3.400 | 3.250 | 3.300 | 3.295 | 232,300 |
| 2024-09-12 | 3.290 | 3.360 | 3.240 | 3.350 | 3.344 | 111,000 |
| 2024-09-11 | 3.250 | 3.270 | 3.170 | 3.250 | 3.245 | 83,800 |
| 2024-09-10 | 3.390 | 3.400 | 3.110 | 3.190 | 3.185 | 329,700 |
| 2024-09-09 | 3.550 | 3.550 | 3.240 | 3.330 | 3.325 | 533,400 |
| 2024-09-06 | 3.630 | 3.630 | 3.480 | 3.550 | 3.544 | 189,100 |
| 2024-09-05 | 3.480 | 3.660 | 3.480 | 3.590 | 3.584 | 663,900 |
| 2024-09-04 | 3.540 | 3.620 | 3.490 | 3.520 | 3.514 | 422,900 |
| 2024-09-03 | 3.680 | 3.730 | 3.500 | 3.500 | 3.494 | 309,700 |
| 2024-09-02 | 3.740 | 3.780 | 3.600 | 3.700 | 3.694 | 125,000 |
| 2024-08-30 | 3.770 | 3.800 | 3.680 | 3.740 | 3.734 | 82,900 |
| 2024-08-29 | 3.800 | 3.840 | 3.680 | 3.770 | 3.764 | 154,700 |
| 2024-08-28 | 3.840 | 3.850 | 3.800 | 3.850 | 3.844 | 83,600 |
| 2024-08-27 | 3.870 | 3.870 | 3.820 | 3.830 | 3.824 | 74,000 |
| 2024-08-26 | 3.870 | 3.900 | 3.820 | 3.850 | 3.844 | 91,800 |
| 2024-08-23 | 3.760 | 3.870 | 3.760 | 3.860 | 3.854 | 111,000 |
| 2024-08-22 | 3.890 | 3.940 | 3.740 | 3.770 | 3.764 | 170,000 |
| 2024-08-21 | 3.780 | 3.950 | 3.760 | 3.890 | 3.884 | 293,900 |
| 2024-08-20 | 3.880 | 3.920 | 3.580 | 3.780 | 3.774 | 364,200 |
| 2024-08-19 | 3.930 | 3.950 | 3.860 | 3.860 | 3.854 | 319,800 |
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.