Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Track & Field CO S.A. (TFCO4)
Track & Field CO S.A. (TFCO4) Historical

TFCO4 Track & Field CO S.A.

11.49

-0.20 (-1.71%)

May 28 2024 - Closed

Delayed by 15 minutes

TFCO4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	11.69	-0.06	-0.51%	11.76	11.80	11.63	129,600
May 24 2024	11.75	-0.26	-2.16%	11.96	11.96	11.75	148,900
May 23 2024	12.01	-0.24	-1.96%	12.30	12.30	11.88	246,300
May 22 2024	12.25	0.19	1.58%	11.91	12.50	11.70	430,400
May 21 2024	12.06	0.22	1.86%	12.00	12.06	11.81	82,100
May 20 2024	11.84	-0.26	-2.15%	11.95	12.20	11.81	395,100
May 17 2024	12.10	0.10	0.83%	11.94	12.10	11.76	216,300
May 16 2024	12.00	0.12	1.01%	11.98	12.05	11.76	95,000
May 15 2024	11.88	-0.02	-0.17%	11.81	11.90	11.76	372,400
May 14 2024	11.90	0.06	0.51%	11.95	12.00	11.64	138,100
May 13 2024	11.84	0.24	2.07%	11.59	11.84	11.57	94,700
May 10 2024	11.60	-0.01	-0.09%	11.69	11.71	11.50	220,300
May 09 2024	11.61	-0.07	-0.60%	11.57	11.69	11.39	38,000
May 08 2024	11.68	-0.12	-1.02%	11.55	11.71	11.55	43,000
May 07 2024	11.80	0.17	1.46%	11.68	11.81	11.54	169,000
May 06 2024	11.63	-0.07	-0.60%	11.70	12.16	11.62	113,500
May 03 2024	11.70	0.55	4.93%	11.30	11.95	11.14	440,800
May 02 2024	11.15	-0.05	-0.45%	11.25	11.35	11.15	102,900
Apr 30 2024	11.20	0.17	1.54%	11.00	11.25	10.94	158,800
Apr 29 2024	11.03	-0.35	-3.08%	11.43	11.50	11.03	42,600
Apr 26 2024	11.38	0.17	1.52%	11.39	11.45	11.15	182,500
Apr 25 2024	11.21	-0.18	-1.58%	11.41	11.41	11.21	162,000
Apr 24 2024	11.39	0.04	0.35%	11.49	11.50	11.38	32,600
Apr 23 2024	11.35	0.04	0.35%	11.36	11.43	11.23	55,700
Apr 22 2024	11.31	-0.13	-1.14%	11.47	11.58	11.31	58,200
Apr 19 2024	11.44	0.27	2.42%	11.15	11.47	11.15	76,700
Apr 18 2024	11.17	-0.03	-0.27%	11.18	11.24	11.00	149,700
Apr 17 2024	11.20	-0.15	-1.32%	11.34	11.36	11.10	218,500
Apr 16 2024	11.35	-0.15	-1.30%	11.30	11.38	11.28	77,800
Apr 15 2024	11.50	-0.13	-1.12%	11.68	11.68	11.37	229,000
Apr 12 2024	11.63	-0.34	-2.84%	11.92	11.94	11.60	488,700
Apr 11 2024	11.97	0.08	0.67%	11.80	12.06	11.56	128,200
Apr 10 2024	11.89	-0.43	-3.49%	12.14	12.20	11.66	536,900
Apr 09 2024	12.32	0.42	3.53%	11.97	12.38	11.95	156,000
Apr 08 2024	11.90	-0.01	-0.08%	11.90	11.94	11.68	109,800
Apr 05 2024	11.91	-0.17	-1.41%	12.10	12.27	11.84	59,800
Apr 04 2024	12.08	0.18	1.51%	11.81	12.17	11.81	94,000
Apr 03 2024	11.90	-0.08	-0.67%	12.04	12.04	11.84	87,200
Apr 02 2024	11.98	0.16	1.35%	11.82	12.19	11.61	124,900
Apr 01 2024	11.82	-0.38	-3.11%	12.06	12.14	11.72	234,800
Mar 28 2024	12.20	-0.18	-1.45%	12.20	12.39	12.10	88,900
Mar 27 2024	12.38	0.23	1.89%	12.02	12.38	11.95	118,200
Mar 26 2024	12.15	-0.03	-0.25%	12.09	12.29	11.93	121,200
Mar 25 2024	12.18	-0.07	-0.57%	12.08	12.22	12.00	32,600
Mar 22 2024	12.25	-0.39	-3.09%	12.62	12.64	11.99	597,700
Mar 21 2024	12.64	-0.52	-3.95%	13.02	13.13	12.59	96,700
Mar 20 2024	13.16	0.32	2.49%	12.91	13.16	12.80	196,600
Mar 19 2024	12.84	0.17	1.34%	12.67	12.93	12.53	383,700
Mar 18 2024	12.67	-0.25	-1.93%	12.86	12.97	12.66	132,700
Mar 15 2024	12.92	-0.18	-1.37%	13.10	13.10	12.81	143,000
Mar 14 2024	13.10	-0.15	-1.13%	13.25	13.28	13.10	47,100
Mar 13 2024	13.25	-0.19	-1.41%	13.22	13.48	13.21	131,100
Mar 12 2024	13.44	0.28	2.13%	13.13	13.44	13.12	38,200
Mar 11 2024	13.16	-0.13	-0.98%	13.21	13.35	13.10	147,900
Mar 08 2024	13.29	-0.11	-0.82%	13.10	13.47	13.09	122,500
Mar 07 2024	13.40	0.52	4.04%	12.89	13.40	12.84	229,400
Mar 06 2024	12.88	-0.08	-0.62%	12.97	13.11	12.61	291,700
Mar 05 2024	12.96	0.21	1.65%	12.78	13.03	12.76	35,900
Mar 04 2024	12.75	-0.38	-2.89%	13.17	13.19	12.52	260,900
Mar 01 2024	13.13	-0.29	-2.16%	13.49	13.50	13.06	130,200
Feb 29 2024	13.42	-0.23	-1.68%	13.68	13.68	13.41	69,900
Feb 28 2024	13.65	-0.07	-0.51%	13.72	13.74	13.54	100,600

Track & Field PN

Bonos Tf 0% Ge27 Eur

Wialan Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions