Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.300	12.300	11.880	12.010	11.579	246,300
2024-05-22	11.910	12.500	11.700	12.500	12.052	430,900
2024-05-21	12.000	12.060	11.810	12.060	11.628	82,100
2024-05-20	11.950	12.200	11.810	12.070	11.637	395,500
2024-05-17	11.940	12.100	11.760	12.100	11.666	216,400
2024-05-16	11.980	12.050	11.760	12.050	11.618	95,900
2024-05-15	11.810	11.900	11.760	11.880	11.454	372,400
2024-05-14	11.950	12.000	11.640	11.900	11.473	138,200
2024-05-13	11.590	11.840	11.570	11.840	11.416	94,800
2024-05-10	11.690	11.710	11.500	11.600	11.184	220,300
2024-05-09	11.570	11.690	11.390	11.610	11.194	38,000
2024-05-08	11.550	11.710	11.550	11.680	11.261	43,000
2024-05-07	11.680	11.810	11.540	11.800	11.377	169,000
2024-05-06	11.700	12.160	11.620	11.700	11.281	114,000
2024-05-03	11.300	11.950	11.140	11.700	11.281	440,800
2024-05-02	11.250	11.350	11.230	11.330	10.924	111,300
2024-04-30	11.000	11.250	10.940	11.250	10.802	159,900
2024-04-29	11.430	11.500	11.150	11.150	10.706	43,100
2024-04-26	11.390	11.450	11.150	11.380	10.927	182,500
2024-04-25	11.410	11.410	11.210	11.210	10.764	162,000
2024-04-24	11.490	11.500	11.380	11.390	10.937	32,600
2024-04-23	11.360	11.430	11.230	11.350	10.898	55,700
2024-04-22	11.470	11.580	11.420	11.540	11.081	63,700
2024-04-19	11.150	11.470	11.150	11.440	10.985	76,700
2024-04-18	11.180	11.240	11.000	11.170	10.726	149,700
2024-04-17	11.340	11.360	11.100	11.200	10.754	218,500
2024-04-16	11.300	11.380	11.280	11.350	10.898	77,800
2024-04-15	11.680	11.680	11.370	11.500	11.042	229,000
2024-04-12	11.920	11.940	11.600	11.630	11.167	488,700
2024-04-11	11.800	12.060	11.560	11.970	11.494	128,200
2024-04-10	12.140	12.200	11.660	11.890	11.417	536,900
2024-04-09	11.970	12.380	11.950	12.320	11.830	156,000
2024-04-08	11.900	11.940	11.680	11.900	11.427	109,800
2024-04-05	12.100	12.270	11.840	11.910	11.436	59,800
2024-04-04	11.810	12.170	11.810	12.080	11.599	94,000
2024-04-03	12.040	12.040	11.840	11.900	11.427	87,200
2024-04-02	11.820	12.190	11.610	12.190	11.705	125,100
2024-04-01	12.060	12.140	11.720	11.820	11.350	234,800
2024-03-28	12.200	12.390	12.100	12.200	11.715	88,900
2024-03-27	12.020	12.380	11.950	12.380	11.887	118,200
2024-03-26	12.090	12.290	11.930	12.150	11.628	121,200
2024-03-25	12.080	12.220	12.000	12.190	11.666	34,100
2024-03-22	12.620	12.640	11.990	12.190	11.666	597,700
2024-03-21	13.020	13.130	12.590	12.590	12.049	97,200
2024-03-20	12.910	13.160	12.800	13.160	12.595	196,600
2024-03-19	12.670	12.930	12.530	12.840	12.288	383,700
2024-03-18	12.860	12.970	12.660	12.670	12.126	132,700
2024-03-15	13.100	13.100	12.810	12.920	12.365	143,000
2024-03-14	13.250	13.280	13.100	13.100	12.537	47,100
2024-03-13	13.220	13.480	13.210	13.250	12.681	131,100
2024-03-12	13.130	13.390	13.120	13.280	12.709	38,400
2024-03-11	13.210	13.350	13.100	13.160	12.595	147,900
2024-03-08	13.100	13.470	13.090	13.290	12.719	122,500
2024-03-07	12.890	13.400	12.840	13.400	12.824	229,400
2024-03-06	12.970	13.110	12.610	12.880	12.327	291,700
2024-03-05	12.780	13.030	12.760	12.960	12.403	35,900
2024-03-04	13.170	13.190	12.520	12.750	12.202	260,900
2024-03-01	13.490	13.500	13.060	13.130	12.566	130,200
2024-02-29	13.680	13.680	13.410	13.420	12.843	69,900
2024-02-28	13.720	13.740	13.540	13.650	13.064	100,600

← NewerPage 11 of 21 · 1,245 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.