Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.510	13.810	13.400	13.720	13.131	140,500
2024-02-26	13.590	13.670	13.330	13.500	12.920	70,700
2024-02-23	13.830	13.870	13.480	13.550	12.968	38,100
2024-02-22	13.800	13.990	13.500	13.750	13.159	95,200
2024-02-21	14.290	14.300	13.820	13.820	13.226	128,700
2024-02-20	14.290	14.540	14.180	14.330	13.714	251,700
2024-02-19	14.280	14.450	14.150	14.450	13.829	91,400
2024-02-16	13.980	14.300	13.820	14.300	13.686	39,600
2024-02-15	13.930	14.010	13.790	14.000	13.399	69,300
2024-02-14	13.950	14.090	13.710	14.090	13.485	73,800
2024-02-09	13.700	14.160	13.700	14.160	13.552	36,500
2024-02-08	13.790	13.990	13.400	13.990	13.389	215,500
2024-02-07	13.700	13.890	13.430	13.890	13.293	94,000
2024-02-06	13.340	13.700	13.300	13.700	13.111	21,900
2024-02-05	13.330	13.490	13.190	13.400	12.824	47,600
2024-02-02	13.570	13.750	13.450	13.490	12.910	75,500
2024-02-01	13.280	13.770	13.050	13.690	13.102	260,600
2024-01-31	13.280	13.510	13.170	13.300	12.729	169,300
2024-01-30	13.510	13.560	13.150	13.220	12.652	202,700
2024-01-29	13.980	14.000	13.550	13.550	12.968	97,200
2024-01-26	14.200	14.280	14.000	14.030	13.427	51,000
2024-01-25	13.900	14.330	13.870	14.310	13.695	62,300
2024-01-24	14.070	14.120	13.940	13.940	13.341	15,500
2024-01-23	13.840	14.100	13.810	14.100	13.494	26,500
2024-01-22	13.900	13.970	13.690	13.870	13.274	57,000
2024-01-19	13.940	14.400	13.660	13.900	13.303	171,300
2024-01-18	14.330	14.330	13.930	14.040	13.437	170,000
2024-01-17	14.030	14.380	13.960	14.190	13.580	142,200
2024-01-16	14.010	14.200	13.850	14.070	13.466	70,300
2024-01-15	14.240	14.490	13.950	14.100	13.494	105,700
2024-01-12	14.260	14.300	14.000	14.180	13.571	94,900
2024-01-11	14.230	14.320	14.120	14.250	13.638	151,300
2024-01-10	14.310	14.560	14.200	14.250	13.638	288,000
2024-01-09	14.480	14.580	14.280	14.370	13.753	86,200
2024-01-08	13.960	14.530	13.960	14.410	13.791	306,700
2024-01-05	14.010	14.080	13.800	14.000	13.399	387,500
2024-01-04	14.520	14.620	14.000	14.000	13.399	203,000
2024-01-03	14.610	14.860	14.520	14.650	14.021	154,100
2024-01-02	14.840	14.860	14.420	14.700	14.068	191,100
2023-12-28	14.790	15.030	14.670	15.030	14.384	210,700
2023-12-27	14.910	14.910	14.530	14.700	14.068	169,200
2023-12-26	14.850	15.130	14.790	14.800	14.164	144,100
2023-12-22	14.570	14.900	14.390	14.750	14.116	121,300
2023-12-21	14.680	14.720	14.410	14.550	13.925	93,000
2023-12-20	14.940	14.940	14.660	14.660	14.030	59,200
2023-12-19	14.710	14.970	14.620	14.930	14.289	101,500
2023-12-18	14.630	14.810	14.540	14.600	13.973	53,100
2023-12-15	14.520	14.690	14.380	14.690	14.059	67,200
2023-12-14	14.370	14.800	14.370	14.650	14.021	188,400
2023-12-13	14.200	14.590	14.150	14.590	13.963	112,100
2023-12-12	14.100	14.380	14.000	14.320	13.705	36,700
2023-12-11	14.140	14.190	13.930	14.190	13.580	50,200
2023-12-08	13.980	14.250	13.930	14.250	13.638	35,100
2023-12-07	13.840	14.070	13.830	14.070	13.466	66,700
2023-12-06	13.920	14.000	13.760	14.000	13.399	30,100
2023-12-05	13.820	14.000	13.800	13.990	13.389	61,100
2023-12-04	13.860	14.000	13.630	13.850	13.255	98,800
2023-12-01	13.770	14.110	13.620	14.000	13.399	158,600
2023-11-30	13.430	13.890	13.340	13.880	13.284	136,600
2023-11-29	13.730	13.730	13.290	13.420	12.843	135,500

← NewerPage 12 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.