Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	9.700	9.820	9.130	9.420	8.876	428,300
2022-12-09	10.020	10.120	9.600	9.700	9.140	117,200
2022-12-08	10.800	10.840	9.930	10.000	9.423	354,900
2022-12-07	10.880	11.170	10.690	10.800	10.176	183,600
2022-12-06	10.870	10.990	10.760	10.860	10.233	60,800
2022-12-05	11.070	11.110	10.600	10.950	10.318	710,000
2022-12-02	11.200	11.320	11.030	11.030	10.393	62,200
2022-12-01	11.200	11.300	10.810	11.210	10.563	82,700
2022-11-30	11.090	11.370	11.020	11.250	10.601	130,500
2022-11-29	10.650	11.100	10.570	11.100	10.459	113,000
2022-11-28	10.860	11.020	10.570	10.710	10.092	68,700
2022-11-25	11.410	11.410	11.000	11.000	10.365	58,600
2022-11-24	10.760	11.480	10.750	11.480	10.817	83,900
2022-11-23	10.890	11.040	10.230	10.800	10.176	299,500
2022-11-22	10.900	11.020	10.600	10.860	10.233	60,900
2022-11-21	10.560	11.260	10.560	10.840	10.214	523,400
2022-11-18	10.640	10.810	10.270	10.600	9.988	366,900
2022-11-17	10.720	10.720	10.220	10.600	9.988	392,400
2022-11-16	11.080	11.080	10.430	10.760	10.139	403,700
2022-11-14	10.660	11.200	10.660	11.130	10.487	182,900
2022-11-11	10.960	11.020	10.220	10.700	10.082	351,100
2022-11-10	11.600	11.600	10.930	10.930	10.299	303,900
2022-11-09	12.040	12.070	11.500	11.550	10.883	140,000
2022-11-08	12.000	12.160	11.630	12.090	11.392	254,100
2022-11-07	12.910	13.100	12.050	12.050	11.354	197,700
2022-11-04	13.260	13.260	12.720	12.930	12.184	223,900
2022-11-03	12.670	13.250	12.490	13.000	12.249	267,100
2022-11-01	12.820	12.960	12.320	12.700	11.967	180,600
2022-10-31	12.310	12.800	12.310	12.800	12.061	487,300
2022-10-28	12.560	12.760	12.310	12.600	11.873	114,800
2022-10-27	12.510	12.650	12.190	12.630	11.901	82,300
2022-10-26	12.650	12.660	12.160	12.290	11.580	107,900
2022-10-25	12.810	13.010	12.610	12.650	11.920	87,800
2022-10-24	12.820	12.920	12.460	12.880	12.136	106,100
2022-10-21	12.860	13.250	12.680	12.900	12.155	197,700
2022-10-20	13.210	13.370	12.810	12.880	12.136	138,100
2022-10-19	12.990	13.210	12.910	13.210	12.447	138,700
2022-10-18	12.910	13.050	12.820	13.050	12.297	67,000
2022-10-17	12.910	13.100	12.790	12.900	12.155	139,600
2022-10-14	13.140	13.250	12.800	12.840	12.099	278,900
2022-10-13	12.800	13.190	12.620	13.190	12.429	275,400
2022-10-11	13.010	13.430	12.800	12.800	12.061	152,000
2022-10-10	13.470	13.710	13.160	13.290	12.523	188,200
2022-10-07	13.610	13.740	13.200	13.500	12.721	252,200
2022-10-06	13.400	13.560	13.190	13.450	12.673	422,600
2022-10-05	13.440	13.830	13.320	13.400	12.626	284,000
2022-10-04	13.100	13.630	13.090	13.450	12.621	746,900
2022-10-03	12.100	13.500	12.070	13.390	12.565	714,800
2022-09-30	11.990	12.250	11.830	12.040	11.298	401,000
2022-09-29	11.780	11.980	11.620	11.980	11.242	124,000
2022-09-28	11.710	12.010	11.590	11.780	11.054	162,700
2022-09-27	11.890	11.950	11.660	11.760	11.035	74,000
2022-09-26	11.920	11.950	11.540	11.930	11.195	121,900
2022-09-23	11.860	12.060	11.770	12.000	11.261	172,200
2022-09-22	11.950	11.970	11.770	11.890	11.157	142,800
2022-09-21	11.960	12.070	11.720	11.720	10.998	131,500
2022-09-20	11.930	12.010	11.770	12.000	11.261	99,700
2022-09-19	11.760	12.140	11.710	11.930	11.195	213,500
2022-09-16	12.000	12.000	11.480	11.770	11.045	194,800
2022-09-15	11.720	11.990	11.490	11.960	11.223	167,300

← NewerPage 17 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.