Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.390	18.390	17.450	18.210	18.016	1,022,900
2025-10-27	18.410	18.470	18.040	18.390	18.195	987,300
2025-10-24	18.130	18.230	17.980	18.120	17.927	988,900
2025-10-23	17.800	18.190	17.750	17.960	17.769	775,000
2025-10-22	17.630	17.740	17.400	17.730	17.542	676,600
2025-10-21	17.770	17.850	17.450	17.560	17.373	577,500
2025-10-20	17.480	17.900	17.480	17.790	17.601	829,600
2025-10-17	17.670	17.860	17.400	17.580	17.393	896,900
2025-10-16	17.470	17.710	17.300	17.670	17.482	469,800
2025-10-15	17.410	17.620	17.300	17.530	17.344	340,100
2025-10-14	17.670	17.720	17.430	17.450	17.265	599,700
2025-10-13	17.300	17.670	17.140	17.670	17.482	890,400
2025-10-10	16.750	17.360	16.690	17.020	16.839	1,417,200
2025-10-09	16.510	16.800	16.460	16.720	16.542	653,100
2025-10-08	16.280	16.650	16.210	16.580	16.404	500,400
2025-10-07	16.650	16.650	16.160	16.300	16.127	725,600
2025-10-06	16.760	17.250	16.670	16.710	16.532	475,700
2025-10-03	16.710	16.950	16.590	16.910	16.730	384,000
2025-10-02	17.150	17.150	16.680	16.810	16.631	918,100
2025-10-01	17.200	17.480	17.020	17.130	16.948	1,276,700
2025-09-30	16.980	17.130	16.760	17.010	16.829	798,600
2025-09-29	16.840	17.030	16.800	16.980	16.800	553,100
2025-09-26	17.180	17.180	16.630	16.790	16.612	669,000
2025-09-25	17.100	17.100	16.750	16.850	16.671	661,400
2025-09-24	17.500	17.530	17.000	17.120	16.869	693,900
2025-09-23	17.190	17.440	17.080	17.400	17.145	443,400
2025-09-22	17.190	17.190	16.810	17.110	16.860	452,500
2025-09-19	17.080	17.270	16.880	17.100	16.850	492,600
2025-09-18	16.750	17.290	16.530	17.110	16.860	564,600
2025-09-17	16.470	16.840	16.310	16.750	16.505	414,000
2025-09-16	15.960	16.400	15.960	16.370	16.130	375,900
2025-09-15	16.160	16.240	15.930	15.940	15.707	398,400
2025-09-12	16.240	16.570	16.000	16.160	15.923	209,600
2025-09-11	16.010	16.810	15.930	16.240	16.002	744,400
2025-09-10	16.020	16.210	15.780	15.910	15.677	345,400
2025-09-09	15.990	16.030	15.750	15.810	15.579	257,300
2025-09-08	15.980	16.120	15.890	16.010	15.776	302,700
2025-09-05	15.570	16.150	15.570	16.090	15.854	380,300
2025-09-04	15.340	15.700	15.280	15.510	15.283	534,200
2025-09-03	15.250	15.610	15.160	15.400	15.175	944,300
2025-09-02	15.100	15.240	14.800	15.170	14.948	1,078,300
2025-09-01	15.820	15.820	15.190	15.210	14.987	730,100
2025-08-29	16.060	16.300	15.710	15.710	15.480	1,698,100
2025-08-28	15.920	16.040	15.790	15.910	15.677	812,100
2025-08-27	15.630	15.900	15.460	15.900	15.667	737,600
2025-08-26	15.720	15.890	15.600	15.630	15.401	350,200
2025-08-25	15.850	16.100	15.800	15.800	15.569	423,600
2025-08-22	15.350	15.940	15.300	15.860	15.628	616,500
2025-08-21	15.410	15.620	15.190	15.330	15.106	463,400
2025-08-20	15.280	15.580	14.870	15.530	15.303	372,900
2025-08-19	15.810	15.860	15.160	15.160	14.938	560,300
2025-08-18	15.990	16.110	15.750	15.870	15.638	447,600
2025-08-15	15.410	16.030	15.410	15.810	15.579	1,246,600
2025-08-14	15.350	15.450	15.160	15.310	15.086	696,800
2025-08-13	15.410	15.520	15.140	15.440	15.214	627,300
2025-08-12	15.240	15.540	15.220	15.500	15.273	528,700
2025-08-11	15.280	15.550	15.090	15.240	15.017	715,900
2025-08-08	15.290	15.450	14.900	15.350	15.125	951,000
2025-08-07	14.950	15.390	14.880	15.390	15.165	920,400
2025-08-06	14.770	15.040	14.760	14.940	14.721	719,600

← NewerPage 5 of 21 · 1,250 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.