Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.150	16.210	15.960	16.010	15.911	412,600
2026-01-26	16.000	16.000	15.460	15.860	15.761	379,600
2026-01-23	15.800	16.010	15.590	15.800	15.702	626,800
2026-01-22	15.390	16.060	15.290	15.790	15.692	938,000
2026-01-21	14.840	15.390	14.760	15.390	15.294	1,059,600
2026-01-20	14.610	14.940	14.350	14.700	14.609	846,600
2026-01-19	15.070	15.070	14.630	14.820	14.728	739,800
2026-01-16	15.320	15.510	14.920	15.000	14.907	547,600
2026-01-15	15.770	15.780	15.320	15.320	15.225	303,300
2026-01-14	15.490	15.970	15.390	15.700	15.602	443,500
2026-01-13	15.850	15.980	15.350	15.350	15.255	462,500
2026-01-12	16.110	16.210	15.850	15.950	15.851	304,400
2026-01-09	16.280	16.440	16.120	16.140	16.040	265,100
2026-01-08	16.060	16.300	16.030	16.290	16.189	454,700
2026-01-07	16.250	16.250	15.780	16.130	16.030	426,000
2026-01-06	15.550	16.340	15.550	16.340	16.238	805,000
2026-01-05	15.950	16.160	15.560	15.690	15.592	1,141,200
2026-01-02	16.050	16.220	15.770	16.050	15.950	910,000
2025-12-30	16.260	16.300	15.930	16.300	16.199	776,300
2025-12-29	16.430	16.430	15.810	16.020	15.920	545,200
2025-12-26	15.670	16.060	15.670	16.030	15.930	342,700
2025-12-23	15.310	16.100	15.300	15.950	15.851	924,300
2025-12-22	15.280	15.760	15.280	15.640	15.474	654,900
2025-12-19	15.630	15.780	15.450	15.670	15.503	409,300
2025-12-18	15.280	15.660	15.280	15.550	15.385	672,300
2025-12-17	15.980	15.980	15.370	15.450	15.286	889,000
2025-12-16	16.360	16.360	15.980	16.050	15.879	568,900
2025-12-15	16.590	16.760	16.400	16.410	16.236	427,700
2025-12-12	16.340	16.680	16.230	16.510	16.335	381,000
2025-12-11	16.270	16.540	16.150	16.300	16.127	650,700
2025-12-10	16.450	16.570	16.050	16.310	16.137	867,400
2025-12-09	16.260	16.420	15.900	16.360	16.186	773,100
2025-12-08	16.700	16.820	16.280	16.410	16.236	567,000
2025-12-05	17.670	17.890	16.420	16.520	16.344	1,046,600
2025-12-04	17.980	18.090	17.760	17.760	17.571	368,700
2025-12-03	17.800	18.010	17.650	17.810	17.621	455,500
2025-12-02	17.890	18.020	17.530	17.850	17.660	864,500
2025-12-01	17.870	18.260	17.660	17.820	17.631	806,800
2025-11-28	17.860	18.080	17.550	17.860	17.670	945,900
2025-11-27	17.410	17.860	17.380	17.860	17.670	609,700
2025-11-26	16.660	17.360	16.570	17.360	17.175	1,281,500
2025-11-25	16.280	16.720	16.220	16.600	16.424	1,354,500
2025-11-24	16.010	16.480	15.930	16.260	16.087	1,169,000
2025-11-21	15.900	16.130	15.730	15.910	15.741	837,900
2025-11-19	16.080	16.240	15.910	15.910	15.741	1,633,200
2025-11-18	16.370	16.510	16.190	16.200	16.028	698,200
2025-11-17	16.600	16.940	16.380	16.500	16.325	714,300
2025-11-14	16.800	17.580	16.620	16.700	16.522	2,104,100
2025-11-13	17.510	17.690	16.890	17.000	16.819	637,500
2025-11-12	18.400	18.400	17.440	17.620	17.433	1,051,100
2025-11-11	18.030	18.410	17.990	18.080	17.888	904,900
2025-11-10	18.050	18.110	17.710	17.890	17.700	912,600
2025-11-07	17.930	18.020	17.790	18.020	17.828	381,900
2025-11-06	18.040	18.080	17.720	17.950	17.759	486,800
2025-11-05	17.940	18.240	17.820	18.070	17.878	682,400
2025-11-04	17.970	18.020	17.710	17.940	17.749	317,900
2025-11-03	18.250	18.250	17.920	17.990	17.799	432,800
2025-10-31	18.230	18.230	17.920	18.110	17.917	1,076,900
2025-10-30	18.060	18.290	17.980	18.050	17.858	425,400
2025-10-29	18.340	18.370	17.850	18.190	17.997	984,800

← NewerPage 4 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.