Track & Field Co SA Pfd Registered Shs TFCO4
BMFBOVESPA · Brazil · Retail Trade
BRL 13.13-0.01 (-0.08%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13.13 | -0.08% | BRL 13.23 | BRL 13.36 | BRL 13.00 | 431.50K |
| 2026-09-30 | BRL 13.14 | +1.08% | BRL 13.11 | BRL 13.27 | BRL 13.00 | 853.20K |
| 2026-09-29 | BRL 13.00 | -0.76% | BRL 13.14 | BRL 13.14 | BRL 12.89 | 477.60K |
| 2026-09-28 | BRL 13.10 | -1.28% | BRL 13.21 | BRL 13.27 | BRL 12.96 |
| 361.00K |
| 2026-09-25 | BRL 13.27 | +1.14% | BRL 13.05 | BRL 13.29 | BRL 12.92 | 636.20K |
| 2026-09-24 | BRL 13.12 | -2.02% | BRL 13.32 | BRL 13.40 | BRL 12.90 | 845.90K |
| 2026-09-23 | BRL 13.39 | +0.45% | BRL 13.14 | BRL 13.56 | BRL 13.08 | 906.10K |
| 2026-09-22 | BRL 13.33 | +0.53% | BRL 13.26 | BRL 13.40 | BRL 12.96 | 731.10K |
| 2026-09-21 | BRL 13.26 | +0.91% | BRL 13.28 | BRL 13.36 | BRL 13.14 | 807.00K |
| 2026-09-18 | BRL 13.14 | -0.76% | BRL 13.20 | BRL 13.24 | BRL 12.91 | 450.00K |
| 2026-09-17 | BRL 13.24 | +0.46% | BRL 13.19 | BRL 13.34 | BRL 12.88 | 1.50M |
| 2026-09-16 | BRL 13.18 | +0.61% | BRL 13.14 | BRL 13.33 | BRL 12.97 | 908.90K |
| 2026-09-15 | BRL 13.10 | +1.24% | BRL 12.90 | BRL 13.12 | BRL 12.82 | 458.50K |
| 2026-09-14 | BRL 12.94 | -0.61% | BRL 12.95 | BRL 13.07 | BRL 12.75 | 496.50K |
| 2026-09-11 | BRL 13.02 | -0.23% | BRL 13.07 | BRL 13.13 | BRL 12.92 | 1.04M |
| 2026-09-10 | BRL 13.05 | +3.24% | BRL 12.61 | BRL 13.05 | BRL 12.31 | 707.30K |
| 2026-09-09 | BRL 12.64 | -2.39% | BRL 12.93 | BRL 12.93 | BRL 12.55 | 624.30K |
| 2026-09-08 | BRL 12.95 | -0.84% | BRL 13.11 | BRL 13.44 | BRL 12.95 | 663.40K |
| 2026-09-04 | BRL 13.06 | -0.31% | BRL 13.09 | BRL 13.26 | BRL 12.90 | 464.90K |
| 2026-09-03 | BRL 13.10 | -2.31% | BRL 13.68 | BRL 13.70 | BRL 12.90 | 1.29M |
| 2026-09-02 | BRL 13.41 | +0.45% | BRL 13.35 | BRL 13.84 | BRL 13.17 | 1.32M |
| 2026-09-01 | BRL 13.35 | +4.46% | BRL 12.79 | BRL 13.39 | BRL 12.73 | 621.50K |
| 2026-08-31 | BRL 12.78 | -0.93% | BRL 13.07 | BRL 13.19 | BRL 12.71 | 830.60K |
| 2026-08-28 | BRL 12.90 | +1.18% | BRL 12.80 | BRL 12.97 | BRL 12.64 | 365.70K |
| 2026-08-27 | BRL 12.75 | -0.55% | BRL 12.82 | BRL 13.15 | BRL 12.75 | 859.70K |
| 2026-08-26 | BRL 12.82 | -1.08% | BRL 12.95 | BRL 13.18 | BRL 12.82 | 1.00M |
| 2026-08-25 | BRL 12.96 | +2.45% | BRL 12.61 | BRL 12.99 | BRL 12.55 | 1.28M |
| 2026-08-24 | BRL 12.65 | -1.94% | BRL 12.85 | BRL 12.99 | BRL 12.65 | 614.10K |
| 2026-08-21 | BRL 12.90 | +1.02% | BRL 12.79 | BRL 13.11 | BRL 12.71 | 501.90K |
| 2026-08-20 | BRL 12.77 | -0.78% | BRL 12.78 | BRL 13.00 | BRL 12.64 | 526.80K |
| 2026-08-19 | BRL 12.87 | -1.00% | BRL 13.11 | BRL 13.24 | BRL 12.85 | 688.10K |
| 2026-08-18 | BRL 13.00 | -1.07% | BRL 13.08 | BRL 13.24 | BRL 13.00 | 336.40K |
| 2026-08-17 | BRL 13.14 | -1.13% | BRL 13.29 | BRL 13.30 | BRL 12.94 | 619.30K |
| 2026-08-14 | BRL 13.29 | -1.63% | BRL 13.41 | BRL 13.55 | BRL 12.96 | 950.70K |
| 2026-08-13 | BRL 13.51 | -0.07% | BRL 13.57 | BRL 14.35 | BRL 13.44 | 925.40K |
| 2026-08-12 | BRL 13.52 | -3.08% | BRL 13.96 | BRL 13.97 | BRL 13.45 | 870.90K |
| 2026-08-11 | BRL 13.95 | -3.33% | BRL 14.49 | BRL 14.50 | BRL 13.69 | 439.90K |
| 2026-08-10 | BRL 14.43 | -1.23% | BRL 14.61 | BRL 14.99 | BRL 14.43 | 447.80K |
| 2026-08-07 | BRL 14.61 | -1.68% | BRL 14.86 | BRL 14.90 | BRL 14.37 | 277.20K |
| 2026-08-06 | BRL 14.86 | -0.87% | BRL 15.11 | BRL 15.11 | BRL 14.71 | 192.40K |
| 2026-08-05 | BRL 14.99 | 0.00% | BRL 15.00 | BRL 15.18 | BRL 14.82 | 278.80K |
| 2026-08-04 | BRL 14.99 | -0.13% | BRL 15.03 | BRL 15.14 | BRL 14.79 | 309.90K |
| 2026-08-03 | BRL 15.01 | +2.18% | BRL 14.79 | BRL 15.07 | BRL 14.64 | 823.50K |
| 2026-07-31 | BRL 14.69 | +1.66% | BRL 14.45 | BRL 15.20 | BRL 14.29 | 730.90K |
| 2026-07-30 | BRL 14.45 | +3.88% | BRL 14.07 | BRL 14.45 | BRL 13.96 | 398.90K |
| 2026-07-29 | BRL 13.91 | -1.00% | BRL 14.05 | BRL 14.15 | BRL 13.86 | 333.90K |
| 2026-07-28 | BRL 14.05 | -0.78% | BRL 14.23 | BRL 14.49 | BRL 14.05 | 222.60K |
| 2026-07-27 | BRL 14.16 | +1.80% | BRL 13.86 | BRL 14.16 | BRL 13.86 | 217.70K |
| 2026-07-24 | BRL 13.91 | -1.35% | BRL 13.99 | BRL 14.05 | BRL 13.78 | 404.60K |
| 2026-07-23 | BRL 14.10 | -0.77% | BRL 14.21 | BRL 14.21 | BRL 13.94 | 676.60K |
| 2026-07-22 | BRL 14.21 | +2.97% | BRL 14.00 | BRL 14.25 | BRL 13.80 | 653.40K |
| 2026-07-21 | BRL 13.80 | -1.08% | BRL 13.95 | BRL 14.03 | BRL 13.72 | 324.20K |
| 2026-07-20 | BRL 13.95 | -2.11% | BRL 14.26 | BRL 14.40 | BRL 13.85 | 977.80K |
| 2026-07-17 | BRL 14.25 | -2.40% | BRL 14.61 | BRL 14.63 | BRL 14.23 | 556.00K |
| 2026-07-16 | BRL 14.60 | -2.41% | BRL 14.90 | BRL 14.91 | BRL 14.47 | 369.20K |
| 2026-07-15 | BRL 14.96 | -1.12% | BRL 15.13 | BRL 15.13 | BRL 14.81 | 292.70K |
| 2026-07-14 | BRL 15.13 | +0.73% | BRL 15.12 | BRL 15.19 | BRL 14.87 | 236.60K |
| 2026-07-13 | BRL 15.02 | -0.60% | BRL 15.15 | BRL 15.26 | BRL 14.84 | 167.50K |
| 2026-07-10 | BRL 15.11 | +2.79% | BRL 15.05 | BRL 15.20 | BRL 14.88 | 806.70K |
| 2026-07-09 | BRL 14.70 | 0.00% | BRL 14.77 | BRL 14.89 | BRL 14.61 | 607.30K |
| 2026-07-08 | BRL 14.70 | -2.00% | BRL 15.00 | BRL 15.03 | BRL 14.61 | 295.40K |
| 2026-07-07 | BRL 15.00 | -1.38% | BRL 15.28 | BRL 15.35 | BRL 14.95 | 272.90K |
| 2026-07-06 | BRL 15.21 | +1.33% | BRL 15.00 | BRL 15.41 | BRL 14.81 | 394.10K |
| 2026-07-03 | BRL 15.01 | -2.15% | BRL 15.39 | BRL 15.62 | BRL 15.01 | 315.20K |
| 2026-07-02 | BRL 15.34 | +2.47% | BRL 15.10 | BRL 15.37 | BRL 15.02 | 586.80K |
| 2026-07-01 | BRL 14.97 | -0.13% | BRL 14.93 | BRL 15.10 | BRL 14.73 | 499.00K |
| 2026-06-30 | BRL 14.99 | -1.77% | BRL 15.10 | BRL 15.11 | BRL 14.73 | 423.90K |
| 2026-06-29 | BRL 15.26 | -0.97% | BRL 15.40 | BRL 15.40 | BRL 15.03 | 366.20K |
| 2026-06-26 | BRL 15.41 | +1.72% | BRL 15.16 | BRL 15.46 | BRL 14.87 | 892.10K |
| 2026-06-25 | BRL 15.15 | -1.62% | BRL 15.36 | BRL 15.60 | BRL 15.10 | 516.00K |
| 2026-06-24 | BRL 15.40 | +2.33% | BRL 14.96 | BRL 15.48 | BRL 14.94 | 436.30K |
| 2026-06-23 | BRL 15.05 | +1.96% | BRL 14.71 | BRL 15.10 | BRL 14.54 | 280.40K |
| 2026-06-22 | BRL 14.76 | -0.07% | BRL 14.87 | BRL 14.90 | BRL 14.62 | 241.40K |
| 2026-06-19 | BRL 14.77 | +1.16% | BRL 14.64 | BRL 14.77 | BRL 14.39 | 623.20K |
| 2026-06-18 | BRL 14.60 | -2.01% | BRL 14.98 | BRL 15.05 | BRL 14.47 | 481.70K |
| 2026-06-17 | BRL 14.90 | -3.06% | BRL 15.75 | BRL 15.75 | BRL 14.85 | 542.10K |
| 2026-06-16 | BRL 15.37 | -1.28% | BRL 15.47 | BRL 15.60 | BRL 15.13 | 559.10K |
| 2026-06-15 | BRL 15.57 | -1.64% | BRL 16.08 | BRL 16.17 | BRL 15.49 | 713.00K |
| 2026-06-12 | BRL 15.83 | -0.31% | BRL 15.79 | BRL 15.99 | BRL 15.55 | 555.30K |
| 2026-06-11 | BRL 15.88 | +4.89% | BRL 15.14 | BRL 15.99 | BRL 15.05 | 1.25M |
| 2026-06-10 | BRL 15.14 | -0.59% | BRL 15.13 | BRL 15.26 | BRL 14.92 | 1.53M |
| 2026-06-09 | BRL 15.23 | +2.91% | BRL 14.89 | BRL 15.24 | BRL 14.79 | 910.90K |
| 2026-06-08 | BRL 14.80 | +1.16% | BRL 14.73 | BRL 14.90 | BRL 14.55 | 571.00K |
| 2026-06-05 | BRL 14.63 | +0.34% | BRL 14.60 | BRL 14.76 | BRL 14.37 | 567.30K |
| 2026-06-03 | BRL 14.58 | -3.76% | BRL 14.97 | BRL 15.00 | BRL 14.38 | 987.40K |
| 2026-06-02 | BRL 15.15 | -0.20% | BRL 15.04 | BRL 15.25 | BRL 14.89 | 1.10M |
| 2026-06-01 | BRL 15.18 | +2.36% | BRL 14.90 | BRL 15.18 | BRL 14.46 | 447.90K |
| 2026-05-29 | BRL 14.83 | +3.34% | BRL 14.27 | BRL 14.93 | BRL 14.27 | 2.09M |
| 2026-05-28 | BRL 14.35 | +0.49% | BRL 14.38 | BRL 14.43 | BRL 14.10 | 247.70K |
| 2026-05-27 | BRL 14.28 | -1.52% | BRL 14.60 | BRL 14.76 | BRL 14.18 | 568.70K |