Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.210	13.580	13.050	13.580	12.997	180,800
2023-11-27	13.390	13.390	13.060	13.110	12.547	177,200
2023-11-24	13.360	13.780	13.120	13.280	12.709	151,300
2023-11-23	13.350	13.620	13.190	13.490	12.910	71,300
2023-11-22	13.500	13.650	13.190	13.350	12.776	166,000
2023-11-21	13.610	13.610	13.460	13.460	12.882	15,900
2023-11-20	13.720	13.980	13.590	13.650	13.064	93,700
2023-11-17	14.000	14.020	13.580	13.600	13.016	152,600
2023-11-16	14.210	14.400	13.890	13.890	13.293	263,100
2023-11-14	13.870	14.200	13.870	14.100	13.494	242,400
2023-11-13	13.920	14.050	13.700	13.840	13.245	205,400
2023-11-10	13.830	14.130	13.340	13.930	13.332	91,000
2023-11-09	13.860	14.000	13.640	13.640	13.054	63,200
2023-11-08	14.030	14.130	13.870	13.890	13.293	65,900
2023-11-07	13.920	14.190	13.800	14.050	13.446	144,700
2023-11-06	14.120	14.120	13.800	13.970	13.370	170,100
2023-11-03	13.450	14.140	13.440	14.100	13.494	196,000
2023-11-01	13.430	13.530	13.200	13.370	12.796	91,100
2023-10-31	12.960	13.500	12.850	13.290	12.719	181,600
2023-10-30	13.140	13.190	12.750	13.030	12.470	113,200
2023-10-27	13.390	13.390	12.950	13.180	12.614	100,200
2023-10-26	12.990	13.350	12.770	13.350	12.776	171,200
2023-10-25	13.170	13.190	12.880	12.880	12.327	90,800
2023-10-24	13.220	13.280	13.040	13.180	12.614	50,400
2023-10-23	12.710	13.230	12.640	13.200	12.633	143,500
2023-10-20	12.650	12.960	12.590	12.730	12.183	85,100
2023-10-19	12.600	12.900	12.600	12.730	12.183	62,600
2023-10-18	12.720	12.820	12.540	12.640	12.097	69,700
2023-10-17	13.160	13.160	12.730	12.840	12.288	125,500
2023-10-16	13.250	13.410	13.100	13.100	12.537	192,200
2023-10-13	13.730	13.730	13.250	13.250	12.681	159,800
2023-10-11	13.810	13.890	13.520	13.730	13.140	129,400
2023-10-10	13.540	13.810	13.420	13.810	13.217	109,900
2023-10-09	13.510	13.510	13.170	13.390	12.815	179,500
2023-10-06	13.390	13.660	13.000	13.490	12.910	122,100
2023-10-05	13.310	13.480	13.120	13.380	12.805	80,100
2023-10-04	13.100	13.400	12.940	13.310	12.738	252,200
2023-10-03	12.900	13.020	12.730	13.000	12.442	84,900
2023-10-02	13.120	13.130	12.850	13.050	12.489	110,300
2023-09-29	12.880	13.220	12.880	13.220	12.652	125,100
2023-09-28	12.840	13.000	12.680	12.780	12.231	130,800
2023-09-27	12.700	13.100	12.370	12.990	12.432	331,900
2023-09-26	12.550	12.850	12.510	12.600	12.059	727,500
2023-09-25	12.730	12.730	12.520	12.550	12.011	60,800
2023-09-22	12.690	12.780	12.540	12.750	12.168	36,300
2023-09-21	12.620	12.670	12.460	12.670	12.092	67,200
2023-09-20	12.530	12.820	12.530	12.670	12.092	391,300
2023-09-19	12.730	12.730	12.550	12.620	12.044	28,200
2023-09-18	12.920	13.140	12.660	12.730	12.149	70,400
2023-09-15	13.160	13.160	12.790	13.000	12.406	20,300
2023-09-14	13.050	13.160	12.950	13.160	12.559	55,400
2023-09-13	13.110	13.290	12.760	12.960	12.368	283,100
2023-09-12	13.020	13.190	12.970	13.000	12.406	78,400
2023-09-11	13.100	13.270	12.980	13.100	12.502	121,000
2023-09-08	12.910	13.110	12.880	13.100	12.502	35,600
2023-09-06	13.200	13.340	12.850	13.060	12.464	149,300
2023-09-05	13.550	13.590	13.200	13.200	12.597	59,000
2023-09-04	13.860	14.490	13.550	13.550	12.931	169,900
2023-09-01	13.800	13.810	13.610	13.790	13.160	64,900
2023-08-31	13.770	13.800	13.340	13.800	13.170	199,300

← NewerPage 13 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.