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
2026-09-18	13.200	13.240	12.910	13.140	13.054	450,000
2026-09-17	13.190	13.340	12.880	13.240	13.240	1,502,300
2026-09-16	13.140	13.330	12.970	13.180	13.180	908,900
2026-09-15	12.900	13.120	12.820	13.100	13.100	458,500
2026-09-14	12.950	13.070	12.750	12.940	12.940	496,500
2026-09-11	13.070	13.130	12.920	13.020	13.020	1,040,600
2026-09-10	12.610	13.050	12.310	13.050	13.050	707,300
2026-09-09	12.930	12.930	12.550	12.640	12.640	624,300
2026-09-08	13.110	13.440	12.950	12.950	12.950	663,400
2026-09-04	13.090	13.260	12.900	13.060	13.060	464,900
2026-09-03	13.680	13.700	12.900	13.100	13.100	1,291,400
2026-09-02	13.350	13.840	13.170	13.410	13.410	1,321,500
2026-09-01	12.790	13.390	12.730	13.350	13.350	621,500
2026-08-31	13.070	13.190	12.710	12.780	12.780	830,600
2026-08-28	12.800	12.970	12.640	12.900	12.900	365,700
2026-08-27	12.820	13.150	12.750	12.750	12.750	859,700
2026-08-26	12.950	13.180	12.820	12.820	12.820	1,002,000
2026-08-25	12.610	12.990	12.550	12.960	12.960	1,277,100
2026-08-24	12.850	12.990	12.650	12.650	12.650	614,100
2026-08-21	12.790	13.110	12.710	12.900	12.900	501,900
2026-08-20	12.780	13.000	12.640	12.770	12.770	526,800
2026-08-19	13.110	13.240	12.850	12.870	12.870	688,100
2026-08-18	13.080	13.240	13.000	13.000	13.000	336,400
2026-08-17	13.290	13.300	12.940	13.140	13.140	619,300
2026-08-14	13.410	13.550	12.960	13.290	13.290	950,700
2026-08-13	13.570	14.350	13.440	13.510	13.510	925,400
2026-08-12	13.960	13.970	13.450	13.520	13.520	870,900
2026-08-11	14.490	14.500	13.690	13.950	13.950	439,900
2026-08-10	14.610	14.990	14.430	14.430	14.430	447,800
2026-08-07	14.860	14.900	14.370	14.610	14.610	277,200
2026-08-06	15.110	15.110	14.710	14.860	14.860	192,400
2026-08-05	15.000	15.180	14.820	14.990	14.990	278,800
2026-08-04	15.030	15.140	14.790	14.990	14.990	309,900
2026-08-03	14.790	15.070	14.640	15.010	15.010	823,500
2026-07-31	14.450	15.200	14.290	14.690	14.690	730,900
2026-07-30	14.070	14.450	13.960	14.450	14.450	398,900
2026-07-29	14.050	14.150	13.860	13.910	13.910	333,900
2026-07-28	14.230	14.490	14.050	14.050	14.050	222,600
2026-07-27	13.860	14.160	13.860	14.160	14.160	217,700
2026-07-24	13.990	14.050	13.780	13.910	13.910	404,600
2026-07-23	14.210	14.210	13.940	14.100	14.100	676,600

Page 1 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.