Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	9.970	9.980	9.760	9.940	9.664	138,000
2024-11-07	10.130	10.190	9.860	10.070	9.790	165,500
2024-11-06	9.990	10.250	9.920	10.120	9.839	421,200
2024-11-05	10.150	10.250	10.090	10.090	9.810	216,900
2024-11-04	9.920	10.200	9.870	10.200	9.917	161,900
2024-11-01	10.320	10.320	9.800	9.800	9.528	412,500
2024-10-31	10.450	10.450	10.150	10.400	10.111	188,700
2024-10-30	10.370	10.440	10.340	10.390	10.101	199,000
2024-10-29	10.560	10.650	10.360	10.400	10.111	138,000
2024-10-28	10.580	10.670	10.450	10.600	10.305	199,500
2024-10-25	10.740	10.760	10.510	10.540	10.247	227,200
2024-10-24	10.410	10.700	10.330	10.700	10.403	309,200
2024-10-23	10.560	10.560	10.330	10.510	10.218	180,800
2024-10-22	10.390	10.580	10.350	10.570	10.276	88,800
2024-10-21	10.550	10.690	10.470	10.500	10.208	162,600
2024-10-18	10.500	10.560	10.350	10.540	10.247	103,100
2024-10-17	10.420	10.520	10.210	10.500	10.208	102,500
2024-10-16	10.170	10.500	10.110	10.500	10.208	157,100
2024-10-15	10.300	10.300	10.100	10.170	9.887	92,000
2024-10-14	10.350	10.380	10.140	10.200	9.917	307,500
2024-10-11	10.130	10.390	9.900	10.390	10.101	390,000
2024-10-10	10.290	10.290	10.070	10.200	9.917	237,400
2024-10-09	10.370	10.460	10.250	10.330	10.043	260,900
2024-10-08	10.500	10.580	10.350	10.450	10.160	95,400
2024-10-07	10.600	10.600	10.390	10.430	10.140	183,900
2024-10-04	10.520	10.560	10.420	10.560	10.267	283,700
2024-10-03	10.510	10.600	10.460	10.510	10.218	135,800
2024-10-02	10.810	10.920	10.650	10.740	10.442	131,200
2024-10-01	10.620	10.810	10.470	10.680	10.383	158,500
2024-09-30	10.560	10.690	10.410	10.470	10.179	163,500
2024-09-27	10.750	10.900	10.600	10.650	10.354	208,100
2024-09-26	10.840	10.860	10.660	10.770	10.471	82,300
2024-09-25	11.100	11.100	10.700	10.700	10.360	175,700
2024-09-24	11.200	11.240	11.050	11.120	10.766	99,300
2024-09-23	11.210	11.210	11.000	11.050	10.699	173,100
2024-09-20	11.270	11.400	10.900	11.400	11.037	205,900
2024-09-19	11.420	11.420	11.220	11.300	10.941	138,600
2024-09-18	11.550	11.590	11.470	11.470	11.105	88,000
2024-09-17	11.480	11.600	11.240	11.550	11.183	170,300
2024-09-16	11.630	11.630	11.490	11.590	11.221	188,900
2024-09-13	11.500	11.700	11.500	11.600	11.231	259,800
2024-09-12	11.750	11.750	11.450	11.490	11.125	136,400
2024-09-11	11.620	11.760	11.520	11.750	11.376	100,800
2024-09-10	11.490	11.730	11.390	11.700	11.328	95,500
2024-09-09	11.420	11.580	11.420	11.500	11.134	116,200
2024-09-06	11.650	11.740	11.410	11.500	11.134	121,800
2024-09-05	11.920	11.930	11.740	11.810	11.434	40,100
2024-09-04	11.650	12.060	11.640	11.880	11.502	178,700
2024-09-03	11.520	11.720	11.500	11.700	11.328	119,500
2024-09-02	11.750	11.750	11.510	11.550	11.183	84,100
2024-08-30	11.700	11.930	11.500	11.930	11.551	43,600
2024-08-29	11.900	11.900	11.560	11.710	11.338	115,600
2024-08-28	11.950	12.140	11.720	12.000	11.618	179,600
2024-08-27	11.990	12.190	11.770	12.150	11.764	209,900
2024-08-26	12.300	12.450	11.860	12.000	11.618	616,900
2024-08-23	12.070	12.300	12.070	12.300	11.909	247,800
2024-08-22	12.300	12.300	12.000	12.070	11.686	111,300
2024-08-21	12.480	12.480	12.240	12.300	11.909	97,600
2024-08-20	12.370	12.550	12.300	12.550	12.151	94,000
2024-08-19	12.310	12.400	12.220	12.360	11.967	661,000

← NewerPage 9 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.