Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.670	14.820	14.660	14.760	14.544	353,000
2025-08-04	14.650	14.780	14.520	14.690	14.475	399,600
2025-08-01	14.670	14.920	14.510	14.600	14.386	325,200
2025-07-31	14.460	14.620	14.350	14.550	14.337	301,200
2025-07-30	14.150	14.630	14.150	14.580	14.367	371,000
2025-07-29	14.130	14.400	14.000	14.230	14.022	409,100
2025-07-28	14.400	14.490	14.120	14.170	13.963	471,300
2025-07-25	14.280	14.510	14.140	14.290	14.081	270,500
2025-07-24	14.200	14.410	14.000	14.260	14.051	587,300
2025-07-23	13.900	14.280	13.860	14.200	13.992	124,500
2025-07-22	14.110	14.200	13.790	13.890	13.687	684,200
2025-07-21	14.450	14.450	13.980	14.090	13.884	345,300
2025-07-18	14.590	14.590	14.120	14.330	14.120	1,493,500
2025-07-17	14.560	14.780	14.490	14.580	14.367	663,900
2025-07-16	14.500	14.670	14.170	14.540	14.327	907,000
2025-07-15	14.320	14.800	14.320	14.500	14.288	709,600
2025-07-14	14.430	14.520	14.150	14.270	14.061	408,100
2025-07-11	14.680	14.720	14.360	14.420	14.209	230,700
2025-07-10	14.670	14.770	14.540	14.640	14.426	400,900
2025-07-09	15.100	15.130	14.300	14.900	14.682	240,800
2025-07-08	15.240	15.370	15.110	15.200	14.977	131,500
2025-07-07	15.150	15.500	15.050	15.290	15.066	1,004,000
2025-07-04	15.110	15.140	14.960	15.080	14.859	204,400
2025-07-03	15.080	15.140	14.660	15.010	14.790	357,100
2025-07-02	15.170	15.340	14.810	14.900	14.682	261,200
2025-07-01	14.920	15.440	14.920	15.340	15.115	381,000
2025-06-30	14.490	14.940	14.460	14.940	14.721	436,600
2025-06-27	14.200	14.690	14.200	14.550	14.337	262,300
2025-06-26	14.500	14.870	14.250	14.250	14.041	470,200
2025-06-25	14.590	14.660	14.390	14.390	14.179	237,300
2025-06-24	14.400	14.760	14.250	14.600	14.380	324,600
2025-06-23	14.180	14.490	14.000	14.290	14.075	225,000
2025-06-20	14.710	14.710	14.260	14.360	14.144	210,800
2025-06-18	14.930	14.980	14.460	14.460	14.242	445,800
2025-06-17	14.890	15.010	14.810	14.940	14.715	278,600
2025-06-16	14.980	15.140	14.910	14.910	14.685	505,900
2025-06-13	15.000	15.090	14.880	14.980	14.754	303,100
2025-06-12	15.010	15.090	14.850	15.020	14.794	264,400
2025-06-11	14.680	15.070	14.580	15.030	14.803	747,900
2025-06-10	14.680	14.820	14.530	14.700	14.478	191,600
2025-06-09	14.630	14.730	14.300	14.600	14.380	450,400
2025-06-06	14.530	14.860	14.490	14.640	14.419	299,300
2025-06-05	14.900	14.980	14.470	14.670	14.449	422,300
2025-06-04	14.560	14.920	14.510	14.920	14.695	413,200
2025-06-03	14.250	14.790	14.200	14.530	14.311	749,600
2025-06-02	14.490	14.710	14.270	14.340	14.124	467,800
2025-05-30	14.180	14.490	14.100	14.490	14.272	699,700
2025-05-29	14.190	14.380	14.030	14.180	13.966	693,700
2025-05-28	14.300	14.320	14.040	14.110	13.897	790,400
2025-05-27	13.900	14.430	13.900	14.390	14.173	847,700
2025-05-26	13.980	14.020	13.700	13.780	13.572	279,600
2025-05-23	13.800	13.940	13.480	13.920	13.710	1,018,300
2025-05-22	13.680	14.010	13.660	13.970	13.759	699,800
2025-05-21	13.760	13.790	13.410	13.700	13.493	1,100,200
2025-05-20	13.730	13.920	13.350	13.800	13.592	1,160,300
2025-05-19	13.200	13.710	13.200	13.600	13.395	535,900
2025-05-16	13.110	13.640	13.000	13.200	13.001	685,400
2025-05-15	12.770	13.260	12.740	13.150	12.952	1,707,100
2025-05-14	12.550	12.810	12.540	12.750	12.558	671,000
2025-05-13	12.400	12.680	12.310	12.680	12.489	2,353,900

← NewerPage 6 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.