Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.040	11.410	11.000	11.320	10.730	96,200
2023-03-08	11.270	11.480	11.000	11.000	10.427	331,300
2023-03-07	11.140	11.370	10.910	11.200	10.616	209,500
2023-03-06	11.010	11.350	11.010	11.140	10.560	178,500
2023-03-03	10.610	11.040	10.510	11.040	10.465	181,900
2023-03-02	10.240	10.860	10.190	10.650	10.095	224,100
2023-03-01	10.510	10.630	10.060	10.200	9.668	141,100
2023-02-28	10.620	10.710	10.330	10.630	10.076	33,900
2023-02-27	10.650	10.760	10.570	10.620	10.067	32,400
2023-02-24	10.860	10.910	10.500	10.650	10.095	35,000
2023-02-23	11.230	11.320	10.800	10.800	10.237	289,400
2023-02-22	11.470	11.470	11.180	11.260	10.673	34,700
2023-02-17	11.410	11.620	11.220	11.500	10.901	245,500
2023-02-16	10.950	11.580	10.950	11.490	10.891	103,100
2023-02-15	10.660	11.020	10.540	11.000	10.427	783,400
2023-02-14	10.700	10.790	10.620	10.710	10.152	40,800
2023-02-13	11.220	11.220	10.710	10.710	10.152	161,300
2023-02-10	10.540	11.180	10.320	11.180	10.597	144,100
2023-02-09	10.750	10.860	10.180	10.560	10.010	123,100
2023-02-08	11.000	11.050	10.720	10.880	10.313	93,400
2023-02-07	10.990	10.990	10.810	10.950	10.379	19,600
2023-02-06	11.290	11.380	10.860	10.990	10.417	127,300
2023-02-03	11.420	11.520	11.300	11.340	10.749	214,400
2023-02-02	11.350	11.510	11.320	11.450	10.853	50,100
2023-02-01	11.010	11.460	10.700	11.400	10.806	396,800
2023-01-31	10.990	11.200	10.820	11.090	10.512	278,900
2023-01-30	11.190	11.210	10.970	11.060	10.484	17,200
2023-01-27	10.810	11.010	10.810	11.010	10.436	39,700
2023-01-26	10.930	11.090	10.750	11.000	10.427	178,000
2023-01-25	10.810	11.140	10.700	10.870	10.304	60,900
2023-01-24	10.580	10.970	10.580	10.850	10.285	53,900
2023-01-23	10.840	10.990	10.650	10.750	10.190	69,100
2023-01-20	10.750	10.890	10.600	10.890	10.323	18,100
2023-01-19	10.520	10.800	10.480	10.800	10.237	78,900
2023-01-18	10.550	10.870	10.540	10.750	10.190	43,600
2023-01-17	10.170	10.530	10.130	10.530	9.981	51,200
2023-01-16	10.720	10.730	10.160	10.200	9.668	341,000
2023-01-13	10.550	10.830	10.240	10.750	10.190	87,400
2023-01-12	10.550	10.720	10.170	10.520	9.972	125,300
2023-01-11	10.720	10.820	10.150	10.540	9.991	224,000
2023-01-10	10.450	10.660	9.970	10.660	10.105	391,900
2023-01-09	10.470	10.690	10.270	10.500	9.953	364,800
2023-01-06	10.550	10.970	10.470	10.470	9.924	246,100
2023-01-05	10.420	10.550	10.100	10.540	9.991	131,700
2023-01-04	10.090	10.180	9.990	10.050	9.526	70,500
2023-01-03	9.900	10.380	9.900	10.100	9.574	339,800
2023-01-02	10.120	10.290	9.820	10.040	9.517	214,900
2022-12-29	9.710	10.500	9.710	10.500	9.953	659,300
2022-12-28	9.610	9.900	9.510	9.700	9.195	122,900
2022-12-27	10.220	10.220	9.500	9.500	9.005	122,100
2022-12-26	10.330	10.360	10.070	10.230	9.639	72,500
2022-12-23	9.850	10.450	9.820	10.450	9.847	215,400
2022-12-22	9.830	9.960	9.700	9.820	9.253	100,100
2022-12-21	9.920	10.060	9.710	9.910	9.338	140,300
2022-12-20	9.700	10.050	9.460	9.900	9.328	2,724,000
2022-12-19	9.410	9.760	9.320	9.740	9.178	405,700
2022-12-16	9.400	9.580	9.280	9.400	8.857	192,700
2022-12-15	9.460	9.750	9.430	9.600	9.046	170,300
2022-12-14	9.210	9.480	8.920	9.480	8.933	256,000
2022-12-13	9.370	9.470	9.060	9.200	8.669	559,100

← NewerPage 16 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.