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 |
| 2026-09-18 | 4.350 | 4.390 | 4.230 | 4.350 | 4.350 | 113,400 |
| 2026-09-17 | 4.200 | 4.380 | 4.200 | 4.350 | 4.350 | 62,200 |
| 2026-09-16 | 4.260 | 4.300 | 4.170 | 4.220 | 4.220 | 68,800 |
| 2026-09-15 | 4.320 | 4.350 | 4.130 | 4.250 | 4.250 | 222,400 |
| 2026-09-14 | 4.290 | 4.360 | 4.280 | 4.320 | 4.320 | 63,200 |
| 2026-09-11 | 4.440 | 4.440 | 4.330 | 4.350 | 4.350 | 47,600 |
| 2026-09-10 | 4.310 | 4.490 | 4.310 | 4.400 | 4.400 | 111,500 |
| 2026-09-09 | 4.470 | 4.520 | 4.270 | 4.320 | 4.320 | 151,000 |
| 2026-09-08 | 4.580 | 4.580 | 4.350 | 4.370 | 4.370 | 179,500 |
| 2026-09-04 | 4.530 | 4.600 | 4.480 | 4.500 | 4.500 | 51,900 |
| 2026-09-03 | 4.590 | 4.780 | 4.410 | 4.520 | 4.520 | 160,400 |
| 2026-09-02 | 4.470 | 4.680 | 4.410 | 4.670 | 4.670 | 147,900 |
| 2026-09-01 | 4.350 | 4.490 | 4.350 | 4.470 | 4.470 | 82,200 |
| 2026-08-31 | 4.360 | 4.450 | 4.320 | 4.340 | 4.340 | 103,200 |
| 2026-08-28 | 4.300 | 4.410 | 4.290 | 4.380 | 4.380 | 133,900 |
| 2026-08-27 | 4.270 | 4.320 | 4.100 | 4.300 | 4.300 | 273,200 |
| 2026-08-26 | 4.290 | 4.310 | 4.170 | 4.280 | 4.280 | 178,000 |
| 2026-08-25 | 4.150 | 4.270 | 4.110 | 4.270 | 4.270 | 254,900 |
| 2026-08-24 | 4.110 | 4.240 | 4.100 | 4.160 | 4.160 | 112,400 |
| 2026-08-21 | 4.080 | 4.200 | 4.050 | 4.180 | 4.180 | 518,300 |
| 2026-08-20 | 4.080 | 4.160 | 4.060 | 4.080 | 4.080 | 83,500 |
| 2026-08-19 | 4.050 | 4.150 | 3.990 | 4.150 | 4.150 | 100,300 |
| 2026-08-18 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 42,800 |
| 2026-08-17 | 4.000 | 4.100 | 3.930 | 4.100 | 4.100 | 80,400 |
| 2026-08-14 | 4.100 | 4.100 | 3.930 | 4.000 | 4.000 | 238,500 |
| 2026-08-13 | 4.060 | 4.150 | 4.030 | 4.040 | 4.040 | 98,200 |
| 2026-08-12 | 4.130 | 4.130 | 3.950 | 4.060 | 4.060 | 110,000 |
| 2026-08-11 | 4.280 | 4.300 | 4.100 | 4.120 | 4.120 | 153,200 |
| 2026-08-10 | 4.360 | 4.360 | 4.200 | 4.300 | 4.300 | 188,200 |
| 2026-08-07 | 4.390 | 4.400 | 4.340 | 4.350 | 4.350 | 85,100 |
| 2026-08-06 | 4.390 | 4.470 | 4.300 | 4.390 | 4.390 | 235,500 |
| 2026-08-05 | 4.380 | 4.430 | 4.350 | 4.350 | 4.350 | 83,300 |
| 2026-08-04 | 4.350 | 4.390 | 4.300 | 4.380 | 4.380 | 67,800 |
| 2026-08-03 | 4.390 | 4.390 | 4.270 | 4.360 | 4.360 | 61,000 |
| 2026-07-31 | 4.360 | 4.430 | 4.360 | 4.390 | 4.390 | 29,200 |
| 2026-07-30 | 4.280 | 4.430 | 4.280 | 4.420 | 4.420 | 142,000 |
| 2026-07-29 | 4.300 | 4.330 | 4.250 | 4.310 | 4.310 | 91,900 |
| 2026-07-28 | 4.210 | 4.370 | 4.210 | 4.330 | 4.330 | 149,800 |
| 2026-07-27 | 4.120 | 4.210 | 4.120 | 4.210 | 4.210 | 50,000 |
| 2026-07-24 | 4.120 | 4.190 | 4.110 | 4.110 | 4.110 | 63,500 |
| 2026-07-23 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 52,400 |
Page 1 of 5 · 247 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.