Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8.590	8.810	8.570	8.810	8.267	111,700
2022-06-20	8.680	8.800	8.500	8.560	8.033	192,000
2022-06-17	8.870	8.930	8.510	8.680	8.145	223,500
2022-06-15	8.910	9.110	8.750	8.980	8.427	236,800
2022-06-14	9.320	9.350	8.830	8.900	8.352	254,900
2022-06-13	9.230	9.410	9.050	9.250	8.680	205,400
2022-06-10	9.600	9.660	9.260	9.330	8.755	151,000
2022-06-09	9.510	9.750	9.400	9.700	9.102	247,700
2022-06-08	9.480	9.660	9.290	9.590	8.999	194,000
2022-06-07	9.710	9.710	9.280	9.500	8.915	201,000
2022-06-06	10.010	10.010	9.650	9.700	9.102	439,300
2022-06-03	10.360	10.490	9.900	10.000	9.384	6,867,700
2022-06-02	10.650	10.830	10.320	10.410	9.769	146,300
2022-06-01	10.500	10.800	10.460	10.560	9.909	248,700
2022-05-31	10.690	10.770	10.460	10.500	9.853	874,000
2022-05-30	10.750	10.880	10.590	10.770	10.106	222,000
2022-05-27	11.040	11.040	10.710	10.710	10.050	113,700
2022-05-26	10.900	11.100	10.780	10.900	10.228	74,400
2022-05-25	10.160	11.220	10.000	10.850	10.182	440,700
2022-05-24	10.290	10.350	10.000	10.210	9.581	230,500
2022-05-23	10.940	11.000	10.320	10.330	9.694	329,500
2022-05-20	10.880	11.000	10.600	10.870	10.200	178,900
2022-05-19	10.890	10.990	10.710	10.870	10.200	90,300
2022-05-18	11.090	11.090	10.800	10.950	10.275	154,400
2022-05-17	11.440	11.460	10.940	11.100	10.416	274,500
2022-05-16	11.300	11.390	11.020	11.240	10.548	182,700
2022-05-13	11.340	11.450	10.990	11.300	10.604	295,400
2022-05-12	10.690	10.850	10.400	10.750	10.088	236,900
2022-05-11	11.050	11.190	10.510	10.740	10.078	85,100
2022-05-10	11.340	11.530	11.050	11.080	10.397	110,200
2022-05-09	11.940	11.940	11.200	11.290	10.594	94,500
2022-05-06	11.950	12.190	11.390	12.000	11.261	104,100
2022-05-05	11.740	12.000	10.990	12.000	11.261	191,000
2022-05-04	12.100	12.100	11.380	11.790	11.064	196,800
2022-05-03	11.590	12.380	11.150	12.000	11.261	169,400
2022-05-02	11.350	11.560	11.010	11.560	10.848	83,000
2022-04-29	11.550	11.630	11.300	11.300	10.604	282,100
2022-04-28	11.650	11.650	11.450	11.500	10.792	170,100
2022-04-27	11.780	11.870	11.480	11.600	10.885	107,600
2022-04-26	11.590	12.080	11.520	11.670	10.892	83,800
2022-04-25	11.470	11.660	11.180	11.640	10.864	117,700
2022-04-22	11.590	11.700	11.360	11.500	10.733	160,000
2022-04-20	11.860	11.980	11.550	11.700	10.920	84,400
2022-04-19	11.970	12.190	11.790	11.910	11.116	171,700
2022-04-18	12.130	12.180	11.610	12.000	11.200	133,400
2022-04-14	12.200	12.300	11.950	12.300	11.480	18,900
2022-04-13	12.130	12.320	11.730	12.200	11.387	133,900
2022-04-12	12.110	12.480	11.800	11.800	11.013	62,800
2022-04-11	12.170	12.390	12.030	12.210	11.396	151,400
2022-04-08	12.450	12.450	11.970	12.260	11.443	74,500
2022-04-07	12.680	12.900	12.350	12.550	11.713	263,400
2022-04-06	13.040	13.040	12.250	12.850	11.993	250,100
2022-04-05	12.560	13.800	12.500	13.150	12.273	342,400
2022-04-04	12.030	12.610	11.880	12.550	11.713	223,000
2022-04-01	11.560	12.460	11.560	12.000	11.200	401,700
2022-03-31	12.360	12.360	11.440	11.520	10.752	239,000
2022-03-30	12.340	12.340	11.910	12.060	11.256	376,100
2022-03-29	12.840	13.190	12.320	12.320	11.499	219,100
2022-03-28	12.870	13.060	12.580	12.800	11.947	184,400
2022-03-25	11.790	13.090	11.760	13.060	12.189	531,300

← NewerPage 19 of 21 · 1,244 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.