Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.000	14.250	13.800	14.210	14.210	653,400
2026-07-21	13.950	14.030	13.720	13.800	13.800	324,200
2026-07-20	14.260	14.400	13.850	13.950	13.950	977,800
2026-07-17	14.610	14.630	14.230	14.250	14.250	556,000
2026-07-16	14.900	14.910	14.470	14.600	14.600	369,200
2026-07-15	15.130	15.130	14.810	14.960	14.960	292,700
2026-07-14	15.120	15.190	14.870	15.130	15.130	236,600
2026-07-13	15.150	15.260	14.840	15.020	15.020	167,500
2026-07-10	15.050	15.200	14.880	15.110	15.110	806,700
2026-07-09	14.770	14.890	14.610	14.700	14.700	607,300
2026-07-08	15.000	15.030	14.610	14.700	14.700	295,400
2026-07-07	15.280	15.350	14.950	15.000	15.000	272,900
2026-07-06	15.000	15.410	14.810	15.210	15.210	394,100
2026-07-03	15.390	15.620	15.010	15.010	15.010	315,200
2026-07-02	15.100	15.370	15.020	15.340	15.340	586,800
2026-07-01	14.930	15.100	14.730	14.970	14.970	499,000
2026-06-30	15.100	15.110	14.730	14.990	14.990	423,900
2026-06-29	15.400	15.400	15.030	15.260	15.260	366,200
2026-06-26	15.160	15.460	14.870	15.410	15.325	892,100
2026-06-25	15.360	15.600	15.100	15.150	15.065	516,000
2026-06-24	14.960	15.480	14.940	15.400	15.313	436,300
2026-06-23	14.710	15.100	14.540	15.050	14.965	280,400
2026-06-22	14.870	14.900	14.620	14.760	14.677	241,400
2026-06-19	14.640	14.770	14.390	14.770	14.687	623,200
2026-06-18	14.980	15.050	14.470	14.600	14.518	481,700
2026-06-17	15.750	15.750	14.850	14.900	14.816	542,100
2026-06-16	15.470	15.600	15.130	15.370	15.284	559,100
2026-06-15	16.080	16.170	15.490	15.570	15.482	713,000
2026-06-12	15.790	15.990	15.550	15.830	15.741	555,300
2026-06-11	15.140	15.990	15.050	15.880	15.791	1,245,800
2026-06-10	15.130	15.260	14.920	15.140	15.055	1,533,600
2026-06-09	14.890	15.240	14.790	15.230	15.144	910,900
2026-06-08	14.730	14.900	14.550	14.800	14.717	571,000
2026-06-05	14.600	14.760	14.370	14.630	14.548	567,300
2026-06-03	14.970	15.000	14.380	14.580	14.498	987,400
2026-06-02	15.040	15.250	14.890	15.150	15.065	1,096,300
2026-06-01	14.900	15.180	14.460	15.180	15.095	447,900
2026-05-29	14.270	14.930	14.270	14.830	14.747	2,087,000
2026-05-28	14.380	14.430	14.100	14.350	14.269	247,700
2026-05-27	14.600	14.760	14.180	14.280	14.200	568,700
2026-05-26	14.890	14.890	14.300	14.500	14.418	572,300
2026-05-25	14.470	14.900	14.470	14.770	14.687	495,700
2026-05-22	14.650	14.800	14.460	14.560	14.478	266,400
2026-05-21	15.070	15.070	14.610	14.740	14.657	560,600
2026-05-20	14.850	15.200	14.780	15.000	14.916	920,300
2026-05-19	15.130	15.130	14.650	14.730	14.647	911,200
2026-05-18	15.290	15.470	15.100	15.320	15.234	435,800
2026-05-15	15.130	15.240	14.820	15.220	15.134	438,400
2026-05-14	15.000	15.360	14.810	15.340	15.254	355,700
2026-05-13	15.300	15.300	14.580	14.750	14.667	1,495,500
2026-05-12	15.300	15.740	15.070	15.480	15.393	1,284,900
2026-05-11	15.930	15.930	15.270	15.500	15.413	521,700
2026-05-08	16.090	16.330	15.710	15.810	15.721	1,741,300
2026-05-07	16.320	16.320	15.760	16.000	15.910	552,700
2026-05-06	15.430	16.240	15.430	16.180	16.089	916,100
2026-05-05	15.260	15.500	15.260	15.420	15.333	174,000
2026-05-04	15.230	15.670	15.230	15.290	15.204	409,100
2026-04-30	15.310	15.500	14.870	15.350	15.264	1,580,900
2026-04-29	15.310	15.310	14.920	14.920	14.835	515,000
2026-04-28	15.150	15.370	14.840	15.310	15.223	744,800

← NewerPage 2 of 5 · 247 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.