Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.410	15.480	15.010	15.110	15.024	828,900
2026-04-24	15.420	15.610	15.220	15.510	15.422	305,600
2026-04-23	15.940	16.150	15.420	15.530	15.442	448,800
2026-04-22	15.900	16.130	15.820	15.990	15.899	711,900
2026-04-20	16.180	16.180	15.920	16.110	16.018	180,300
2026-04-17	16.140	16.320	16.040	16.110	16.018	519,000
2026-04-16	15.830	16.040	15.640	15.880	15.790	1,478,700
2026-04-15	15.300	15.790	15.160	15.790	15.700	1,296,800
2026-04-14	16.270	16.630	15.590	15.730	15.641	1,851,000
2026-04-13	16.170	16.340	15.660	16.260	16.167	1,219,300
2026-04-10	16.450	16.560	15.890	16.080	15.989	1,858,700
2026-04-09	16.030	16.670	15.940	16.350	16.257	639,600
2026-04-08	15.810	16.390	15.760	16.040	15.949	1,072,700
2026-04-07	15.640	15.750	15.140	15.380	15.293	440,000
2026-04-06	16.090	16.140	15.640	15.730	15.641	395,500
2026-04-02	16.030	16.360	15.770	16.090	15.998	323,100
2026-04-01	16.390	16.740	16.310	16.430	16.337	541,000
2026-03-31	15.940	16.370	15.610	16.370	16.277	619,000
2026-03-30	15.760	15.840	15.540	15.570	15.481	445,700
2026-03-27	16.050	16.050	15.600	15.770	15.680	461,000
2026-03-26	16.160	16.220	15.760	15.990	15.891	353,000
2026-03-25	16.410	16.700	16.270	16.400	16.298	501,200
2026-03-24	16.280	16.370	16.000	16.370	16.268	344,900
2026-03-23	15.950	16.480	15.790	16.410	16.308	916,100
2026-03-20	16.580	16.580	15.390	15.590	15.493	566,000
2026-03-19	16.430	16.430	15.840	16.310	16.209	481,200
2026-03-18	16.390	16.660	16.200	16.440	16.338	225,500
2026-03-17	16.650	16.650	16.270	16.440	16.338	323,700
2026-03-16	16.230	16.660	16.230	16.480	16.378	636,100
2026-03-13	16.070	16.650	15.790	15.930	15.831	569,300
2026-03-12	16.710	16.710	15.700	15.950	15.851	1,765,700
2026-03-11	16.840	17.240	16.470	16.750	16.646	464,500
2026-03-10	17.400	17.400	16.470	16.810	16.706	1,067,500
2026-03-09	16.110	16.520	15.810	16.470	16.368	783,100
2026-03-06	16.850	16.850	16.070	16.190	16.089	664,500
2026-03-05	17.110	17.110	16.400	16.610	16.507	699,900
2026-03-04	16.780	17.270	16.690	17.070	16.964	719,900
2026-03-03	17.410	17.410	16.120	16.580	16.477	936,400
2026-03-02	17.200	17.610	16.990	17.360	17.252	557,400
2026-02-27	17.890	17.890	17.290	17.470	17.361	550,100
2026-02-26	17.620	17.940	17.260	17.860	17.749	715,500
2026-02-25	17.380	17.690	16.970	17.500	17.391	914,900
2026-02-24	16.810	17.430	16.790	17.350	17.242	476,500
2026-02-23	16.970	17.030	16.510	16.810	16.706	462,700
2026-02-20	16.860	17.040	16.540	17.030	16.924	274,000
2026-02-19	16.870	16.980	16.620	16.860	16.755	331,200
2026-02-18	16.760	17.050	16.670	16.860	16.755	392,500
2026-02-13	16.730	16.900	16.300	16.760	16.656	449,500
2026-02-12	17.160	17.160	16.340	16.750	16.646	756,200
2026-02-11	16.940	17.180	16.790	17.110	17.004	487,700
2026-02-10	16.870	17.030	16.650	16.910	16.805	1,053,200
2026-02-09	16.750	16.850	16.370	16.750	16.646	1,330,100
2026-02-06	16.020	16.720	15.840	16.570	16.467	802,300
2026-02-05	15.780	16.290	15.780	16.100	16.000	513,700
2026-02-04	16.270	16.400	15.460	15.780	15.682	1,254,800
2026-02-03	15.590	16.580	15.590	16.150	16.050	1,229,300
2026-02-02	15.530	15.900	15.420	15.800	15.702	627,400
2026-01-30	15.430	15.650	15.340	15.600	15.503	699,100
2026-01-29	16.050	16.230	15.380	15.600	15.503	924,000
2026-01-28	16.200	16.460	15.860	16.030	15.930	897,900

← NewerPage 3 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.