Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← TFCO4.SA stock page

Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.760	13.960	13.400	13.800	13.800	1,656,500
2026-10-15	14.270	14.270	13.540	13.650	13.650	1,138,100
2026-10-14	14.180	14.300	13.500	14.290	14.290	1,321,800
2026-10-13	15.410	15.440	14.130	14.240	14.240	2,186,500
2026-10-09	15.920	16.110	15.230	15.490	15.490	4,752,900
2026-10-08	15.930	16.180	15.710	15.900	15.900	4,891,100
2026-10-07	15.260	15.980	14.970	15.770	15.770	1,734,900
2026-10-06	14.850	15.450	14.800	15.200	15.200	1,128,900
2026-10-05	14.970	15.000	14.460	14.860	14.860	2,287,000
2026-10-02	13.410	13.510	13.120	13.400	13.400	729,300
2026-10-01	13.230	13.360	13.010	13.130	13.130	593,100
2026-09-30	13.110	13.270	13.000	13.140	13.140	853,200
2026-09-29	13.140	13.140	12.890	13.000	13.000	477,600
2026-09-28	13.210	13.270	12.960	13.100	13.100	361,000
2026-09-25	13.050	13.290	12.920	13.270	13.270	636,200
2026-09-24	13.320	13.400	12.900	13.120	13.120	845,900
2026-09-23	13.140	13.560	13.080	13.390	13.390	906,100
2026-09-22	13.260	13.400	12.960	13.330	13.242	731,100
2026-09-21	13.280	13.360	13.140	13.260	13.173	807,000

Page 1 of 1 · 19 trading days

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.