Track & Field Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.790	12.100	11.790	12.060	11.256	251,600
2021-12-23	11.860	11.920	11.400	11.850	11.060	36,800
2021-12-22	11.870	12.080	11.640	11.910	11.116	268,700
2021-12-21	11.970	12.210	11.570	12.000	11.200	108,600
2021-12-20	12.010	12.690	11.650	12.100	11.285	145,300
2021-12-17	12.120	12.120	11.800	12.010	11.201	50,100
2021-12-16	12.150	12.160	11.820	11.840	11.042	64,900
2021-12-15	11.840	12.100	11.840	12.050	11.238	16,700
2021-12-14	12.590	12.590	11.810	11.960	11.154	82,800
2021-12-13	12.390	12.880	11.900	11.900	11.098	102,900
2021-12-10	11.960	12.440	11.960	12.200	11.378	321,100
2021-12-09	12.130	12.360	11.800	11.940	11.136	73,200
2021-12-08	11.940	12.480	11.910	12.100	11.285	174,100
2021-12-07	11.960	12.460	11.960	12.000	11.192	136,800
2021-12-06	11.670	12.240	11.670	12.070	11.257	208,800
2021-12-03	11.070	12.140	11.070	11.540	10.763	197,100
2021-12-02	10.980	11.360	10.810	11.250	10.492	288,400
2021-12-01	11.700	12.790	10.550	10.860	10.128	1,980,800
2021-11-30	11.400	11.480	10.700	10.760	10.035	345,900
2021-11-29	11.890	12.030	11.400	11.400	10.632	118,700
2021-11-26	12.230	12.540	11.840	11.870	11.070	47,400
2021-11-25	12.720	12.740	12.500	12.500	11.658	57,400
2021-11-24	12.960	12.960	12.570	12.600	11.751	83,000
2021-11-23	13.110	13.110	12.640	12.880	12.012	31,700
2021-11-22	13.050	13.400	12.760	12.890	12.022	48,400
2021-11-19	12.530	13.340	12.530	13.310	12.413	82,300
2021-11-18	12.730	13.200	12.330	12.890	12.022	72,400
2021-11-17	12.740	12.740	11.970	12.700	11.845	194,000
2021-11-16	13.500	13.590	12.280	12.740	11.833	205,000
2021-11-12	13.480	13.920	13.090	13.540	12.576	163,600
2021-11-11	12.500	13.950	12.440	13.480	12.521	197,400
2021-11-10	12.300	12.690	12.300	12.440	11.555	160,700
2021-11-09	12.160	12.600	12.160	12.250	11.378	58,400
2021-11-08	12.600	13.040	12.070	12.320	11.443	118,200
2021-11-05	12.030	12.540	12.030	12.470	11.583	68,200
2021-11-04	11.640	11.950	11.370	11.950	11.100	102,000
2021-11-03	11.510	11.730	11.350	11.660	10.830	48,700
2021-11-01	11.330	12.020	11.330	11.500	10.682	234,700
2021-10-29	11.310	11.610	11.010	11.400	10.589	185,100
2021-10-28	11.710	12.080	11.410	11.510	10.691	302,700
2021-10-27	12.590	12.600	11.990	12.000	11.146	53,500
2021-10-26	12.660	12.820	12.280	12.410	11.527	90,900
2021-10-25	12.750	13.230	12.410	12.990	12.066	207,800
2021-10-22	12.870	12.920	12.290	12.460	11.573	95,800
2021-10-21	13.400	13.400	12.600	12.800	11.889	64,600
2021-10-20	13.300	13.690	13.030	13.110	12.177	63,900
2021-10-19	14.200	14.310	13.340	13.360	12.409	126,000
2021-10-18	14.440	14.550	14.150	14.250	13.236	80,400
2021-10-15	14.450	14.490	14.310	14.310	13.292	355,700
2021-10-14	14.690	14.700	14.170	14.300	13.282	65,400

← NewerPage 21 of 21 · 1,250 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.