Smartfit Escola de Ginástica e Dança S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	24.000	24.060	22.640	22.960	21.384	3,800,500
2024-08-15	23.620	23.950	23.150	23.700	22.073	2,901,800
2024-08-14	23.050	23.660	23.000	23.350	21.747	3,520,900
2024-08-13	22.550	23.260	22.550	23.050	21.467	2,540,100
2024-08-12	22.790	23.040	22.560	22.700	21.141	2,018,100
2024-08-09	22.780	23.190	22.670	22.790	21.225	3,321,800
2024-08-08	21.440	22.700	21.440	22.590	21.039	3,706,000
2024-08-07	20.600	21.650	20.600	21.650	20.163	3,026,400
2024-08-06	20.320	20.910	20.310	20.590	19.176	2,144,600
2024-08-05	19.580	20.800	19.580	20.530	19.120	3,544,200
2024-08-02	20.360	21.150	20.350	20.680	19.260	4,224,300
2024-08-01	21.000	21.460	20.640	20.670	19.251	4,248,800
2024-07-31	20.810	21.510	20.720	21.200	19.744	4,048,100
2024-07-30	21.210	21.440	20.730	20.790	19.363	2,114,600
2024-07-29	21.250	21.610	20.970	21.450	19.977	3,001,700
2024-07-26	21.130	21.380	21.010	21.100	19.651	2,180,300
2024-07-25	21.130	21.560	21.100	21.240	19.782	5,031,400
2024-07-24	22.200	22.200	21.240	21.300	19.838	3,279,300
2024-07-23	22.230	22.280	21.840	22.000	20.489	2,133,500
2024-07-22	22.430	22.710	22.060	22.250	20.722	3,864,400
2024-07-19	22.610	22.610	22.050	22.360	20.825	2,036,400
2024-07-18	22.810	22.860	22.150	22.300	20.769	2,102,700
2024-07-17	22.750	23.140	22.580	22.800	21.235	2,501,400
2024-07-16	23.000	23.600	22.750	22.750	21.188	17,066,600
2024-07-15	22.950	23.220	22.730	23.020	21.439	1,123,200
2024-07-12	23.060	23.240	22.880	22.970	21.393	1,388,000
2024-07-11	23.350	23.450	22.970	23.120	21.533	1,052,100
2024-07-10	22.720	23.390	22.720	23.000	21.421	1,361,300
2024-07-09	22.840	23.030	22.590	22.890	21.318	863,800
2024-07-08	23.110	23.150	22.540	22.710	21.151	1,593,100
2024-07-05	22.850	23.360	22.480	23.050	21.467	1,623,400
2024-07-04	22.390	23.010	22.170	22.760	21.197	1,868,500
2024-07-03	21.190	22.370	21.120	22.060	20.545	2,328,500
2024-07-02	21.810	22.050	21.010	21.010	19.567	4,290,900
2024-07-01	21.910	22.250	21.530	21.800	20.303	2,306,200
2024-06-28	22.030	22.150	21.490	21.600	20.117	1,595,500
2024-06-27	21.830	22.240	21.610	22.200	20.676	1,232,000
2024-06-26	21.770	21.960	21.280	21.720	20.229	1,877,600
2024-06-25	21.780	22.010	21.460	21.900	20.396	896,100
2024-06-24	22.000	22.150	21.720	21.780	20.285	1,970,700
2024-06-21	21.650	22.030	21.430	21.900	20.396	3,275,800
2024-06-20	21.620	22.180	21.530	21.530	19.972	2,819,000
2024-06-19	21.800	21.800	21.200	21.470	19.917	1,553,900
2024-06-18	21.550	21.800	21.260	21.600	20.037	1,566,000
2024-06-17	21.510	21.880	21.440	21.550	19.991	2,864,800
2024-06-14	21.800	22.000	21.520	21.730	20.158	1,390,400
2024-06-13	22.250	22.250	21.750	21.800	20.223	2,151,900
2024-06-12	22.680	22.820	21.790	22.050	20.455	2,287,500
2024-06-11	21.950	22.560	21.950	22.380	20.761	1,561,100
2024-06-10	22.610	22.620	21.810	21.940	20.353	1,929,300
2024-06-07	22.790	22.860	22.480	22.600	20.965	2,625,100
2024-06-06	22.530	22.950	22.350	22.930	21.271	5,408,700
2024-06-05	22.770	23.080	22.420	22.540	20.909	2,153,500
2024-06-04	22.960	23.340	22.600	22.720	21.076	2,910,000
2024-06-03	22.940	23.290	22.660	23.000	21.336	2,850,500
2024-05-31	22.170	22.550	22.150	22.500	20.872	2,264,900
2024-05-29	21.780	22.410	21.780	22.260	20.649	2,364,300
2024-05-28	21.770	22.310	21.750	22.000	20.408	2,706,400
2024-05-27	22.000	22.100	21.600	21.600	20.037	1,429,900
2024-05-24	22.370	22.670	21.840	21.860	20.278	2,287,300

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0652 BRL
2026-03-23	0.0651 BRL
2025-12-05	0.8417 BRL
2025-09-12	0.0670 BRL
2025-06-13	0.0670 BRL
2025-03-24	0.0670 BRL
2024-12-13	0.4409 BRL
2024-06-21	0.0853 BRL
2023-12-11	0.1013 BRL
2023-10-11	0.3524 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.