Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	11.310	12.060	11.150	11.820	11.092	469,900
2022-09-13	10.990	11.390	10.760	11.390	10.688	134,000
2022-09-12	10.930	11.250	10.770	10.970	10.294	657,200
2022-09-09	10.640	11.060	10.440	11.000	10.322	602,400
2022-09-08	10.770	10.820	10.390	10.520	9.872	230,700
2022-09-06	10.970	11.040	10.530	10.780	10.116	722,700
2022-09-05	10.700	11.040	10.500	11.000	10.322	265,400
2022-09-02	11.050	11.050	10.530	10.730	10.069	221,500
2022-09-01	11.000	11.000	10.810	11.000	10.322	555,900
2022-08-31	10.850	11.000	10.700	11.000	10.322	220,600
2022-08-30	11.000	11.060	10.810	10.900	10.228	141,400
2022-08-29	10.740	11.040	10.650	10.960	10.285	151,400
2022-08-26	11.000	11.020	10.610	10.880	10.210	120,900
2022-08-25	10.950	11.060	10.710	11.000	10.322	67,600
2022-08-24	10.910	11.140	10.700	10.890	10.219	207,800
2022-08-23	10.360	11.120	10.300	10.860	10.191	109,700
2022-08-22	10.600	10.700	10.350	10.350	9.712	83,300
2022-08-19	10.670	10.670	10.270	10.600	9.947	124,700
2022-08-18	10.960	10.990	10.660	10.660	10.003	71,600
2022-08-17	11.110	11.150	10.850	10.900	10.228	537,200
2022-08-16	11.400	11.450	11.060	11.160	10.472	97,500
2022-08-15	11.810	11.810	11.270	11.330	10.632	326,000
2022-08-12	11.380	12.050	11.000	11.800	11.073	616,300
2022-08-11	11.070	11.290	10.900	11.260	10.566	322,700
2022-08-10	10.700	11.080	10.570	10.990	10.313	109,000
2022-08-09	11.450	11.460	10.420	10.680	10.022	919,400
2022-08-08	11.520	11.790	11.320	11.320	10.623	110,100
2022-08-05	11.120	11.410	10.950	11.410	10.707	365,400
2022-08-04	10.740	11.300	10.650	11.300	10.604	507,200
2022-08-03	10.010	10.700	10.010	10.700	10.041	135,800
2022-08-02	10.000	10.140	9.900	9.940	9.328	32,000
2022-08-01	9.900	10.160	9.810	9.970	9.356	90,500
2022-07-29	10.050	10.070	9.790	9.930	9.318	71,000
2022-07-28	9.540	10.150	9.420	10.040	9.421	403,900
2022-07-27	9.310	9.550	9.290	9.500	8.915	304,900
2022-07-26	9.270	9.410	9.150	9.310	8.736	342,200
2022-07-25	9.210	9.650	9.040	9.270	8.699	175,700
2022-07-22	9.610	9.850	9.210	9.210	8.643	186,500
2022-07-21	9.100	9.640	8.940	9.560	8.971	270,000
2022-07-20	8.970	9.300	8.910	9.190	8.624	459,200
2022-07-19	9.300	9.460	8.910	9.010	8.455	126,700
2022-07-18	9.450	9.790	9.270	9.300	8.727	331,700
2022-07-15	9.080	9.500	8.710	9.400	8.821	658,800
2022-07-14	8.710	9.010	8.610	8.930	8.380	603,500
2022-07-13	8.750	8.900	8.570	8.760	8.220	161,800
2022-07-12	8.670	9.010	8.570	8.750	8.211	200,900
2022-07-11	8.840	8.860	8.270	8.650	8.117	699,100
2022-07-08	8.900	9.070	8.720	8.970	8.417	1,054,100
2022-07-07	8.460	8.940	8.460	8.940	8.389	217,500
2022-07-06	8.320	8.640	8.230	8.420	7.901	283,500
2022-07-05	8.440	8.440	8.060	8.320	7.807	267,300
2022-07-04	8.800	8.870	8.410	8.500	7.976	367,400
2022-07-01	8.810	8.970	8.440	8.890	8.342	121,800
2022-06-30	8.760	8.920	8.440	8.900	8.352	177,900
2022-06-29	8.550	8.760	7.950	8.700	8.164	553,000
2022-06-28	8.560	8.700	8.260	8.330	7.817	136,800
2022-06-27	8.500	8.560	8.180	8.560	8.033	222,600
2022-06-24	8.770	8.770	8.370	8.420	7.901	111,900
2022-06-23	8.760	8.940	8.560	8.750	8.211	192,600
2022-06-22	8.720	8.940	8.400	8.800	8.258	330,400

← NewerPage 18 of 21 · 1,244 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.