Allpark Empreendimentos Participações e Serviços S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.480 | 5.600 | 5.430 | 5.520 | 5.520 | 86,900 |
| 2026-10-15 | 5.430 | 5.630 | 5.370 | 5.370 | 5.370 | 251,600 |
| 2026-10-14 | 5.560 | 5.640 | 5.260 | 5.550 | 5.550 | 214,600 |
| 2026-10-13 | 6.060 | 6.060 | 5.410 | 5.650 | 5.650 | 275,800 |
| 2026-10-09 | 5.750 | 6.050 | 5.670 | 6.050 | 6.050 | 281,800 |
| 2026-10-08 | 5.510 | 5.840 | 5.500 | 5.790 | 5.790 | 346,300 |
| 2026-10-07 | 4.970 | 5.610 | 4.970 | 5.610 | 5.610 | 671,300 |
| 2026-10-06 | 4.910 | 5.090 | 4.910 | 5.070 | 5.070 | 126,300 |
| 2026-10-05 | 4.710 | 5.090 | 4.710 | 4.890 | 4.890 | 297,800 |
| 2026-10-02 | 4.460 | 4.630 | 4.440 | 4.600 | 4.600 | 128,200 |
| 2026-10-01 | 4.350 | 4.480 | 4.350 | 4.460 | 4.460 | 122,500 |
| 2026-09-30 | 4.420 | 4.440 | 4.320 | 4.430 | 4.430 | 113,800 |
| 2026-09-29 | 4.380 | 4.480 | 4.360 | 4.440 | 4.440 | 46,200 |
| 2026-09-28 | 4.440 | 4.470 | 4.390 | 4.410 | 4.410 | 74,500 |
| 2026-09-25 | 4.390 | 4.500 | 4.350 | 4.500 | 4.500 | 58,800 |
| 2026-09-24 | 4.490 | 4.490 | 4.350 | 4.380 | 4.380 | 66,600 |
| 2026-09-23 | 4.390 | 4.500 | 4.370 | 4.490 | 4.490 | 86,400 |
| 2026-09-22 | 4.330 | 4.510 | 4.330 | 4.410 | 4.410 | 147,600 |
| 2026-09-21 | 4.350 | 4.440 | 4.280 | 4.400 | 4.400 | 61,400 |
Page 1 of 1 · 19 trading days
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.