Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.930	13.940	13.650	13.900	13.265	109,100
2023-08-29	13.620	13.940	13.550	13.890	13.256	327,200
2023-08-28	13.840	13.890	13.150	13.740	13.113	290,900
2023-08-25	14.060	14.320	13.730	13.820	13.189	124,200
2023-08-24	14.090	14.160	13.960	14.160	13.514	52,600
2023-08-23	14.070	14.280	14.000	14.200	13.552	105,200
2023-08-22	13.550	14.070	13.510	14.070	13.428	121,000
2023-08-21	13.660	13.750	13.500	13.610	12.989	161,300
2023-08-18	13.520	13.790	13.280	13.790	13.160	137,800
2023-08-17	13.800	13.870	13.290	13.550	12.931	245,900
2023-08-16	13.630	13.800	13.540	13.800	13.170	48,000
2023-08-15	14.200	14.260	13.360	13.560	12.941	653,700
2023-08-14	13.740	14.140	13.600	13.960	13.323	218,300
2023-08-11	14.010	14.110	13.700	13.740	13.113	36,700
2023-08-10	14.130	14.130	13.930	14.020	13.380	47,000
2023-08-09	13.850	14.150	13.670	13.970	13.332	54,500
2023-08-08	13.960	14.010	13.760	13.840	13.208	197,800
2023-08-07	13.940	14.050	13.720	14.050	13.409	80,200
2023-08-04	13.560	13.990	13.520	13.990	13.351	123,900
2023-08-03	13.660	13.900	13.440	13.480	12.865	287,500
2023-08-02	13.460	13.760	13.410	13.650	13.027	49,500
2023-08-01	13.520	13.560	13.320	13.510	12.893	46,000
2023-07-31	13.460	13.750	13.340	13.550	12.931	86,100
2023-07-28	13.700	13.700	13.380	13.450	12.836	43,600
2023-07-27	13.550	13.680	13.310	13.600	12.979	173,000
2023-07-26	13.120	13.600	12.890	13.470	12.855	249,200
2023-07-25	13.250	13.440	13.190	13.280	12.674	44,200
2023-07-24	13.160	13.340	13.010	13.250	12.645	104,300
2023-07-21	13.110	13.360	13.010	13.170	12.569	71,600
2023-07-20	12.850	13.050	12.610	13.050	12.454	206,400
2023-07-19	12.560	12.920	12.350	12.800	12.216	161,900
2023-07-18	12.830	12.930	12.570	12.580	12.006	148,400
2023-07-17	12.510	12.910	12.360	12.860	12.273	119,700
2023-07-14	12.870	12.880	12.440	12.530	11.958	47,600
2023-07-13	12.670	12.840	12.600	12.830	12.244	439,500
2023-07-12	12.370	12.770	12.250	12.650	12.072	972,900
2023-07-11	12.220	12.450	11.820	12.450	11.882	229,400
2023-07-10	12.510	12.510	12.100	12.250	11.691	113,100
2023-07-07	12.340	12.580	12.310	12.490	11.920	127,600
2023-07-06	12.400	12.440	12.130	12.390	11.824	78,000
2023-07-05	12.310	12.510	12.300	12.400	11.834	1,948,100
2023-07-04	12.460	12.530	12.270	12.380	11.815	36,500
2023-07-03	12.610	12.640	12.280	12.370	11.805	158,200
2023-06-30	12.380	12.660	12.310	12.600	12.025	168,100
2023-06-29	12.020	12.460	12.020	12.330	11.767	75,900
2023-06-28	12.200	12.300	12.070	12.140	11.586	85,700
2023-06-27	12.260	12.420	11.970	12.230	11.672	93,600
2023-06-26	12.470	12.680	12.130	12.210	11.653	83,200
2023-06-23	12.380	12.600	12.100	12.490	11.920	184,600
2023-06-22	12.140	12.320	11.770	12.320	11.758	65,000
2023-06-21	11.920	12.190	11.880	12.190	11.633	93,800
2023-06-20	11.800	12.200	11.800	11.890	11.347	42,400
2023-06-19	11.920	12.040	11.610	11.900	11.357	54,500
2023-06-16	12.050	12.050	11.690	11.750	11.214	67,200
2023-06-15	11.960	12.150	11.860	12.010	11.462	77,100
2023-06-14	11.890	12.140	11.550	11.890	11.347	110,600
2023-06-13	11.950	12.100	11.730	11.860	11.319	56,500
2023-06-12	12.010	12.220	11.860	11.950	11.404	72,400
2023-06-09	11.810	12.240	11.770	12.000	11.452	108,400
2023-06-07	11.980	12.150	11.670	11.760	11.223	157,800

← NewerPage 14 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.