Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.690	11.800	10.660	11.800	11.013	837,700
2022-03-23	10.150	10.940	9.980	10.700	9.987	468,300
2022-03-22	9.660	10.200	9.450	10.110	9.436	616,400
2022-03-21	9.520	9.770	9.120	9.500	8.867	189,700
2022-03-18	9.360	9.600	9.350	9.500	8.867	137,900
2022-03-17	9.400	9.550	9.200	9.330	8.708	201,300
2022-03-16	9.280	9.530	9.180	9.360	8.736	331,500
2022-03-15	9.160	9.350	8.970	9.280	8.661	175,400
2022-03-14	9.300	9.350	9.020	9.150	8.540	257,400
2022-03-11	9.880	9.900	9.290	9.290	8.671	123,000
2022-03-10	9.990	10.070	9.730	10.000	9.333	82,000
2022-03-09	9.240	10.200	9.240	10.200	9.520	59,300
2022-03-08	9.890	9.890	9.200	9.360	8.736	75,200
2022-03-07	10.120	10.470	9.340	9.360	8.736	241,200
2022-03-04	10.220	10.380	9.700	10.200	9.520	298,000
2022-03-03	10.440	10.600	10.120	10.150	9.473	85,900
2022-03-02	10.500	10.660	10.180	10.300	9.613	27,800
2022-02-25	11.270	11.290	10.500	10.500	9.800	74,700
2022-02-24	10.880	11.230	10.360	10.900	10.173	56,900
2022-02-23	11.150	11.570	10.950	10.950	10.220	509,900
2022-02-22	11.770	11.770	11.280	11.280	10.528	167,400
2022-02-21	12.170	12.170	11.490	11.600	10.827	100,000
2022-02-18	12.190	12.430	12.010	12.170	11.359	254,700
2022-02-17	11.730	12.190	11.520	12.170	11.359	118,300
2022-02-16	11.700	11.750	11.300	11.750	10.967	167,600
2022-02-15	11.290	11.660	11.080	11.660	10.883	87,500
2022-02-14	10.850	11.110	10.650	11.050	10.313	49,800
2022-02-11	11.450	11.470	10.800	10.850	10.127	118,300
2022-02-10	11.170	11.740	10.990	11.500	10.733	439,700
2022-02-09	11.080	11.400	10.980	11.300	10.547	441,200
2022-02-08	10.680	11.020	10.520	11.000	10.267	212,700
2022-02-07	10.770	10.990	10.530	10.640	9.931	183,700
2022-02-04	10.910	10.930	10.650	10.690	9.977	374,400
2022-02-03	11.100	11.350	10.750	10.750	10.033	1,411,900
2022-02-02	11.290	11.530	10.940	11.050	10.313	134,700
2022-02-01	11.100	11.540	10.730	11.400	10.640	1,890,700
2022-01-31	11.570	11.860	11.440	11.810	11.023	99,000
2022-01-28	11.830	11.830	11.300	11.570	10.799	180,400
2022-01-27	11.410	11.730	11.380	11.600	10.827	64,700
2022-01-26	11.290	11.790	11.020	11.560	10.789	181,500
2022-01-25	10.650	11.130	10.440	11.130	10.388	102,400
2022-01-24	11.040	11.040	10.500	10.640	9.931	281,200
2022-01-21	11.240	11.240	10.790	10.980	10.248	124,200
2022-01-20	10.970	11.350	10.970	11.280	10.528	309,900
2022-01-19	10.670	11.040	10.660	11.040	10.304	195,000
2022-01-18	11.000	11.000	10.550	10.550	9.847	172,600
2022-01-17	11.260	11.300	10.880	11.000	10.267	182,000
2022-01-14	11.020	11.170	10.750	11.100	10.360	95,000
2022-01-13	11.180	11.430	10.860	11.020	10.285	355,300
2022-01-12	10.590	11.300	10.590	11.280	10.528	108,200
2022-01-11	10.320	10.690	10.250	10.600	9.893	277,600
2022-01-10	10.760	10.800	10.140	10.310	9.623	265,700
2022-01-07	10.750	11.080	10.500	10.750	10.033	89,900
2022-01-06	10.900	10.990	10.600	10.730	10.015	294,800
2022-01-05	11.350	11.400	10.640	10.900	10.173	295,700
2022-01-04	12.150	12.150	11.210	11.460	10.696	193,800
2022-01-03	12.880	12.900	12.150	12.150	11.340	223,600
2021-12-30	12.770	13.240	12.600	12.960	12.096	230,500
2021-12-29	12.480	13.200	12.380	12.650	11.807	170,300
2021-12-28	12.090	12.560	12.000	12.560	11.723	485,700

← NewerPage 20 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.