Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.670	12.670	12.330	12.390	11.996	55,200
2024-08-15	12.090	12.670	12.050	12.400	12.006	153,100
2024-08-14	12.310	12.440	12.170	12.250	11.860	349,700
2024-08-13	12.200	12.580	11.630	12.380	11.986	292,500
2024-08-12	12.030	12.200	11.940	12.200	11.812	166,800
2024-08-09	11.800	12.050	11.620	12.040	11.657	210,800
2024-08-08	11.500	11.670	11.500	11.650	11.280	53,100
2024-08-07	11.250	11.500	11.180	11.500	11.134	115,800
2024-08-06	11.380	11.390	11.110	11.110	10.757	151,900
2024-08-05	11.260	11.380	10.970	11.380	11.018	87,700
2024-08-02	11.480	11.600	11.200	11.450	11.086	85,500
2024-08-01	11.140	11.450	11.090	11.450	11.086	81,500
2024-07-31	11.110	11.110	11.000	11.050	10.699	95,400
2024-07-30	11.010	11.060	10.830	10.980	10.631	143,600
2024-07-29	11.270	11.290	11.090	11.180	10.824	118,000
2024-07-26	10.970	11.380	10.930	11.380	11.018	99,900
2024-07-25	11.030	11.050	10.810	10.990	10.641	162,300
2024-07-24	11.160	11.160	11.020	11.100	10.747	34,700
2024-07-23	11.300	11.300	11.090	11.150	10.795	116,700
2024-07-22	11.430	11.440	11.250	11.440	11.076	447,000
2024-07-19	11.220	11.270	11.010	11.220	10.863	396,200
2024-07-18	11.430	11.430	11.080	11.100	10.747	103,100
2024-07-17	11.400	11.500	11.230	11.500	11.134	166,700
2024-07-16	11.400	11.500	11.300	11.400	11.037	85,900
2024-07-15	11.180	11.480	11.170	11.480	11.115	67,800
2024-07-12	11.290	11.310	11.170	11.250	10.892	94,000
2024-07-11	11.480	11.600	11.180	11.210	10.854	143,700
2024-07-10	11.280	11.450	11.080	11.200	10.844	263,400
2024-07-09	11.030	11.300	10.980	11.300	10.941	78,200
2024-07-08	11.280	11.320	11.010	11.010	10.660	751,300
2024-07-05	11.270	11.400	11.000	11.400	11.037	136,100
2024-07-04	11.010	11.350	11.010	11.310	10.950	139,300
2024-07-03	10.760	11.090	10.650	11.090	10.737	168,700
2024-07-02	10.810	10.810	10.580	10.650	10.311	77,900
2024-07-01	10.650	10.820	10.560	10.680	10.340	173,300
2024-06-28	10.890	10.890	10.600	10.710	10.369	300,800
2024-06-27	10.480	11.000	10.460	11.000	10.650	164,600
2024-06-26	10.330	10.550	10.230	10.550	10.172	71,200
2024-06-25	10.330	10.550	10.260	10.500	10.124	867,200
2024-06-24	10.400	10.430	10.110	10.260	9.892	236,000
2024-06-21	10.140	10.400	9.950	10.300	9.931	259,800
2024-06-20	11.050	11.110	9.980	10.010	9.651	1,325,000
2024-06-19	11.000	11.000	10.730	10.850	10.461	102,400
2024-06-18	11.510	11.510	11.010	11.010	10.615	211,500
2024-06-17	11.570	11.600	11.410	11.410	11.001	55,500
2024-06-14	11.730	11.800	11.620	11.650	11.232	69,700
2024-06-13	11.890	11.890	11.580	11.650	11.232	79,400
2024-06-12	11.910	11.980	11.660	11.790	11.367	93,600
2024-06-11	11.610	11.900	11.610	11.900	11.473	108,900
2024-06-10	11.710	11.860	11.560	11.590	11.175	91,000
2024-06-07	11.630	11.780	11.500	11.630	11.213	105,600
2024-06-06	11.320	11.820	11.320	11.750	11.329	78,500
2024-06-05	11.150	11.530	11.010	11.400	10.991	250,900
2024-06-04	11.220	11.250	11.020	11.150	10.750	95,200
2024-06-03	11.030	11.570	10.950	11.190	10.789	185,500
2024-05-31	11.390	11.390	10.900	11.100	10.702	303,800
2024-05-29	11.460	11.670	11.400	11.410	11.001	93,700
2024-05-28	11.810	11.810	11.500	11.500	11.088	121,200
2024-05-27	11.760	11.800	11.630	11.690	11.271	129,600
2024-05-24	11.960	11.960	11.750	11.750	11.329	148,900

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0852 BRL
2026-04-30	0.0010 BRL
2026-03-27	0.0085 BRL
2025-12-23	0.0695 BRL
2025-09-25	0.0694 BRL
2025-06-25	0.0065 BRL
2025-04-30	0.0322 BRL
2025-03-26	0.0546 BRL
2024-12-23	0.0465 BRL
2024-09-26	0.0442 BRL
2024-06-27	0.0441 BRL
2024-05-02	0.0463 BRL
2024-03-27	0.0401 BRL
2023-09-25	0.0359 BRL
2023-04-27	0.0347 BRL
2023-03-31	0.0359 BRL
2022-12-27	0.0620 BRL
2022-10-05	0.0553 BRL
2022-04-27	0.0631 BRL
2021-12-21	0.0089 BRL
2021-11-17	0.0519 BRL
2021-04-30	0.0392 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.