Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.440	11.980	11.400	11.980	11.433	164,700
2023-06-05	11.280	11.580	11.110	11.580	11.051	115,800
2023-06-02	11.160	11.320	10.850	11.300	10.784	244,100
2023-06-01	10.960	11.050	10.600	11.050	10.546	237,400
2023-05-31	10.740	11.010	10.690	10.770	10.278	56,600
2023-05-30	10.670	10.810	10.380	10.790	10.297	75,800
2023-05-29	10.830	10.830	10.560	10.600	10.116	96,500
2023-05-26	10.390	10.820	10.380	10.800	10.307	47,000
2023-05-25	10.330	10.620	10.220	10.410	9.935	74,700
2023-05-24	10.210	10.410	10.010	10.290	9.820	114,700
2023-05-23	10.610	10.780	10.240	10.340	9.868	48,900
2023-05-22	10.410	10.790	10.370	10.550	10.068	159,700
2023-05-19	10.300	10.470	10.180	10.450	9.973	104,700
2023-05-18	10.010	10.340	9.910	10.340	9.868	154,900
2023-05-17	9.810	10.150	9.640	10.150	9.687	577,900
2023-05-16	10.210	10.240	9.780	9.780	9.334	91,600
2023-05-15	10.300	10.400	10.200	10.220	9.753	88,600
2023-05-12	10.000	10.350	9.880	10.350	9.877	475,900
2023-05-11	9.730	10.010	9.390	10.010	9.553	272,900
2023-05-10	9.850	10.050	9.730	9.750	9.305	146,500
2023-05-09	9.630	9.900	9.560	9.900	9.448	116,500
2023-05-08	9.760	9.850	9.670	9.710	9.267	54,200
2023-05-05	9.510	9.860	9.470	9.830	9.381	349,800
2023-05-04	9.680	9.680	9.410	9.450	9.019	108,500
2023-05-03	9.550	9.610	9.350	9.500	9.066	187,600
2023-05-02	9.960	10.190	9.510	9.510	9.076	107,400
2023-04-28	10.110	10.330	9.940	10.280	9.811	334,300
2023-04-27	9.810	10.080	9.810	10.080	9.620	27,600
2023-04-26	9.540	9.850	9.520	9.790	9.310	66,800
2023-04-25	9.760	9.760	9.450	9.500	9.034	150,800
2023-04-24	9.820	9.820	9.670	9.670	9.196	38,100
2023-04-20	9.880	10.080	9.740	9.790	9.310	102,100
2023-04-19	10.160	10.180	9.720	9.870	9.386	160,300
2023-04-18	10.520	10.520	10.070	10.200	9.700	63,700
2023-04-17	10.570	10.790	10.060	10.420	9.909	259,900
2023-04-14	10.720	10.910	10.470	10.530	10.014	203,200
2023-04-13	10.640	10.950	10.560	10.730	10.204	92,700
2023-04-12	10.710	10.900	10.530	10.640	10.118	207,200
2023-04-11	10.000	10.800	9.960	10.600	10.080	340,800
2023-04-10	9.910	10.290	9.770	9.970	9.481	85,400
2023-04-06	10.270	10.360	9.890	9.890	9.405	116,200
2023-04-05	10.450	10.470	10.060	10.300	9.795	157,200
2023-04-04	10.460	10.760	10.330	10.500	9.985	79,800
2023-04-03	10.710	10.710	10.110	10.450	9.938	199,800
2023-03-31	11.100	11.100	10.650	10.760	10.232	276,700
2023-03-30	10.870	11.500	10.860	11.110	10.531	549,000
2023-03-29	10.900	10.910	10.390	10.900	10.332	72,400
2023-03-28	10.780	11.000	10.700	11.000	10.427	49,700
2023-03-27	10.660	10.830	10.560	10.800	10.237	33,100
2023-03-24	10.210	10.630	10.120	10.610	10.057	37,700
2023-03-23	10.420	10.460	9.940	10.250	9.716	126,000
2023-03-22	10.300	10.460	9.860	10.460	9.915	223,000
2023-03-21	10.010	10.390	9.860	10.390	9.849	64,800
2023-03-20	10.560	10.560	9.840	10.000	9.479	1,127,100
2023-03-17	10.550	10.560	9.950	10.500	9.953	57,500
2023-03-16	10.770	10.900	10.610	10.610	10.057	37,300
2023-03-15	10.900	10.900	10.420	10.880	10.313	149,200
2023-03-14	11.250	11.250	10.900	10.900	10.332	43,400
2023-03-13	11.210	11.410	11.130	11.200	10.616	124,000
2023-03-10	11.300	11.550	10.750	11.300	10.711	302,900

← NewerPage 15 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.