Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.320	9.520	9.310	9.440	9.225	735,700
2025-02-07	9.480	9.510	9.180	9.200	8.990	254,300
2025-02-06	9.330	9.590	9.160	9.490	9.274	573,700
2025-02-05	9.390	9.400	9.190	9.310	9.098	214,400
2025-02-04	9.460	9.500	9.360	9.360	9.147	380,000
2025-02-03	9.460	9.580	9.450	9.470	9.254	118,100
2025-01-31	9.710	9.720	9.490	9.500	9.284	404,000
2025-01-30	9.410	9.750	9.410	9.670	9.450	386,500
2025-01-29	9.330	9.420	9.290	9.380	9.166	748,200
2025-01-28	9.360	9.360	9.220	9.300	9.088	195,300
2025-01-27	8.990	9.430	8.990	9.360	9.147	868,400
2025-01-24	8.760	9.130	8.760	9.000	8.795	521,400
2025-01-23	9.070	9.070	8.790	8.900	8.697	246,900
2025-01-22	8.950	9.080	8.900	9.080	8.873	525,800
2025-01-21	8.790	8.970	8.790	8.900	8.697	164,500
2025-01-20	8.770	8.940	8.760	8.820	8.619	252,600
2025-01-17	8.740	8.880	8.680	8.880	8.678	54,000
2025-01-16	8.880	8.890	8.750	8.760	8.560	391,800
2025-01-15	8.650	9.030	8.620	9.030	8.824	600,000
2025-01-14	8.480	8.610	8.340	8.590	8.394	243,500
2025-01-13	8.590	8.600	8.410	8.440	8.248	236,000
2025-01-10	8.690	8.730	8.570	8.590	8.394	181,500
2025-01-09	8.830	8.830	8.600	8.710	8.512	154,800
2025-01-08	8.720	8.750	8.500	8.550	8.355	553,900
2025-01-07	8.880	8.930	8.740	8.800	8.600	310,900
2025-01-06	8.750	8.880	8.680	8.880	8.678	803,500
2025-01-03	8.730	8.880	8.700	8.700	8.502	391,300
2025-01-02	8.830	8.880	8.730	8.760	8.560	476,800
2024-12-30	8.850	8.910	8.770	8.880	8.678	204,200
2024-12-27	8.990	8.990	8.770	8.830	8.629	314,800
2024-12-26	8.890	8.980	8.870	8.930	8.727	335,800
2024-12-23	9.020	9.040	8.950	8.980	8.775	217,700
2024-12-20	8.900	9.200	8.890	9.080	8.828	338,400
2024-12-19	8.950	8.950	8.590	8.910	8.662	545,700
2024-12-18	9.140	9.140	8.690	8.710	8.468	1,779,200
2024-12-17	9.160	9.230	9.100	9.230	8.974	431,700
2024-12-16	9.190	9.300	9.130	9.170	8.915	150,900
2024-12-13	9.010	9.190	9.010	9.160	8.905	411,700
2024-12-12	9.360	9.360	9.020	9.070	8.818	1,125,500
2024-12-11	9.240	9.570	9.200	9.550	9.285	430,300
2024-12-10	9.180	9.370	9.100	9.370	9.110	381,300
2024-12-09	9.150	9.200	9.100	9.120	8.867	342,300
2024-12-06	9.460	9.480	9.050	9.100	8.847	420,000
2024-12-05	9.430	9.650	9.380	9.390	9.129	475,400
2024-12-04	9.200	9.440	9.190	9.300	9.042	315,400
2024-12-03	9.090	9.360	8.990	9.290	9.032	2,235,900
2024-12-02	9.010	9.120	8.900	9.050	8.799	530,400
2024-11-29	8.900	9.130	8.700	9.060	8.808	544,600
2024-11-28	9.260	9.390	8.900	8.900	8.653	634,600
2024-11-27	9.610	9.690	9.310	9.310	9.051	904,000
2024-11-26	9.560	9.830	9.520	9.670	9.401	458,000
2024-11-25	9.500	9.630	9.360	9.590	9.324	125,300
2024-11-22	9.400	9.450	9.260	9.450	9.187	358,700
2024-11-21	9.160	9.420	9.160	9.210	8.954	936,900
2024-11-19	8.770	9.300	8.640	9.170	8.915	5,404,700
2024-11-18	9.250	9.250	8.750	8.780	8.536	1,919,100
2024-11-14	9.440	9.550	9.250	9.300	9.042	1,193,000
2024-11-13	9.570	9.610	9.450	9.530	9.265	670,500
2024-11-12	9.730	9.810	9.590	9.590	9.324	1,495,500
2024-11-11	9.900	9.910	9.740	9.790	9.518	376,400

← NewerPage 8 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.