Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.530	11.720	11.440	11.540	11.366	793,200
2025-05-09	11.490	11.680	11.390	11.550	11.376	752,600
2025-05-08	11.350	11.750	11.290	11.550	11.376	382,300
2025-05-07	11.260	11.260	11.020	11.260	11.090	196,300
2025-05-06	11.210	11.310	11.170	11.260	11.090	236,700
2025-05-05	11.510	11.510	11.190	11.280	11.110	102,000
2025-05-02	11.570	11.600	11.460	11.510	11.336	113,000
2025-04-30	11.550	11.630	11.350	11.550	11.376	153,400
2025-04-29	11.640	11.680	11.500	11.550	11.344	177,900
2025-04-28	11.250	11.610	11.250	11.610	11.403	854,700
2025-04-25	11.080	11.360	11.040	11.250	11.050	944,300
2025-04-24	10.700	11.320	10.690	11.090	10.892	600,000
2025-04-23	10.460	10.840	10.460	10.710	10.519	163,800
2025-04-22	10.520	10.700	10.480	10.650	10.460	469,700
2025-04-17	10.260	10.600	10.260	10.530	10.342	246,600
2025-04-16	10.530	10.580	10.240	10.330	10.146	679,300
2025-04-15	10.790	10.800	10.580	10.630	10.441	223,000
2025-04-14	10.990	11.020	10.710	10.760	10.568	245,000
2025-04-11	10.850	10.880	10.650	10.870	10.676	186,600
2025-04-10	10.860	10.890	10.720	10.780	10.588	235,500
2025-04-09	10.580	11.000	10.500	10.920	10.725	727,100
2025-04-08	10.600	11.000	10.590	10.670	10.480	209,700
2025-04-07	10.730	10.900	10.500	10.580	10.392	412,700
2025-04-04	10.810	10.900	10.650	10.850	10.657	228,900
2025-04-03	10.820	11.000	10.820	11.000	10.804	1,387,100
2025-04-02	11.070	11.100	10.920	10.950	10.755	224,200
2025-04-01	10.840	11.050	10.840	11.000	10.804	692,000
2025-03-31	10.800	10.880	10.710	10.880	10.686	321,000
2025-03-28	10.830	10.960	10.750	10.890	10.696	173,100
2025-03-27	10.760	10.950	10.740	10.870	10.676	460,100
2025-03-26	10.790	11.000	10.790	10.820	10.627	484,200
2025-03-25	10.500	10.900	10.500	10.800	10.554	196,300
2025-03-24	10.660	10.690	10.500	10.550	10.310	342,800
2025-03-21	10.460	10.660	10.420	10.660	10.417	170,900
2025-03-20	10.360	10.580	10.360	10.580	10.339	375,800
2025-03-19	10.180	10.420	10.140	10.400	10.163	577,100
2025-03-18	9.980	10.090	9.870	10.090	9.860	178,100
2025-03-17	9.990	10.100	9.890	9.960	9.733	316,600
2025-03-14	9.760	9.940	9.600	9.920	9.694	864,200
2025-03-13	9.840	9.840	9.630	9.810	9.587	220,600
2025-03-12	9.800	9.910	9.650	9.840	9.616	295,100
2025-03-11	10.010	10.040	9.710	9.830	9.606	1,464,800
2025-03-10	9.920	10.020	9.880	10.010	9.782	366,400
2025-03-07	9.990	10.080	9.840	9.960	9.733	396,600
2025-03-06	9.950	10.160	9.920	9.930	9.704	304,300
2025-03-05	10.040	10.110	9.840	10.000	9.772	346,300
2025-02-28	9.950	10.030	9.690	9.820	9.596	409,400
2025-02-27	9.710	9.990	9.700	9.930	9.704	1,230,800
2025-02-26	9.780	9.790	9.660	9.690	9.469	572,100
2025-02-25	9.700	9.880	9.620	9.800	9.577	81,700
2025-02-24	10.000	10.000	9.620	9.720	9.499	556,600
2025-02-21	9.940	10.020	9.850	9.900	9.674	118,500
2025-02-20	9.900	9.950	9.900	9.950	9.723	117,600
2025-02-19	9.910	9.980	9.770	9.900	9.674	458,200
2025-02-18	10.060	10.060	9.810	9.940	9.714	369,800
2025-02-17	10.000	10.060	9.890	9.900	9.674	437,500
2025-02-14	9.620	9.960	9.610	9.960	9.733	565,200
2025-02-13	9.510	9.580	9.450	9.520	9.303	126,700
2025-02-12	9.640	9.640	9.420	9.560	9.342	262,800
2025-02-11	9.450	9.880	9.390	9.710	9.489	340,800

← NewerPage 7 of 21 · 1,246 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.