Smartfit Escola de Ginástica e Dança S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22.650 | 23.110 | 22.220 | 22.330 | 20.714 | 2,294,500 |
| 2024-05-22 | 23.260 | 23.290 | 22.800 | 22.930 | 21.271 | 1,252,400 |
| 2024-05-21 | 22.950 | 23.270 | 22.930 | 23.270 | 21.586 | 2,359,200 |
| 2024-05-20 | 23.230 | 23.500 | 22.960 | 22.960 | 21.299 | 1,234,400 |
| 2024-05-17 | 23.180 | 23.310 | 22.990 | 23.240 | 21.559 | 1,583,800 |
| 2024-05-16 | 23.750 | 23.900 | 23.140 | 23.140 | 21.466 | 1,160,300 |
| 2024-05-15 | 23.080 | 23.730 | 23.010 | 23.530 | 21.828 | 1,746,100 |
| 2024-05-14 | 22.810 | 23.550 | 22.780 | 23.340 | 21.651 | 1,797,500 |
| 2024-05-13 | 23.040 | 23.350 | 22.740 | 22.850 | 21.197 | 2,296,800 |
| 2024-05-10 | 23.440 | 24.150 | 23.140 | 23.150 | 21.475 | 2,806,600 |
| 2024-05-09 | 24.030 | 24.140 | 23.030 | 23.530 | 21.828 | 4,256,100 |
| 2024-05-08 | 24.600 | 24.600 | 23.860 | 24.540 | 22.765 | 1,442,000 |
| 2024-05-07 | 24.150 | 24.670 | 24.150 | 24.530 | 22.755 | 1,263,600 |
| 2024-05-06 | 25.110 | 25.540 | 24.400 | 24.410 | 22.644 | 1,583,600 |
| 2024-05-03 | 25.260 | 25.710 | 25.080 | 25.460 | 23.618 | 2,566,100 |
| 2024-05-02 | 24.210 | 25.000 | 24.210 | 24.480 | 22.709 | 1,318,200 |
| 2024-04-30 | 25.050 | 25.060 | 23.980 | 24.190 | 22.440 | 1,443,400 |
| 2024-04-29 | 25.180 | 25.420 | 25.120 | 25.180 | 23.358 | 1,221,600 |
| 2024-04-26 | 24.660 | 25.300 | 24.600 | 25.300 | 23.470 | 3,016,900 |
| 2024-04-25 | 24.500 | 24.560 | 24.110 | 24.400 | 22.635 | 2,249,300 |
| 2024-04-24 | 24.700 | 25.060 | 24.270 | 24.560 | 22.783 | 2,381,200 |
| 2024-04-23 | 23.950 | 24.760 | 23.660 | 24.580 | 22.802 | 2,007,400 |
| 2024-04-22 | 23.790 | 24.500 | 23.730 | 24.160 | 22.412 | 1,673,600 |
| 2024-04-19 | 23.400 | 24.230 | 23.290 | 23.860 | 22.134 | 2,768,800 |
| 2024-04-18 | 23.770 | 24.350 | 23.200 | 23.440 | 21.744 | 2,787,300 |
| 2024-04-17 | 24.900 | 24.930 | 23.580 | 23.770 | 22.050 | 3,582,300 |
| 2024-04-16 | 24.050 | 24.610 | 23.700 | 24.080 | 22.338 | 2,570,800 |
| 2024-04-15 | 24.960 | 24.960 | 24.030 | 24.200 | 22.449 | 3,699,600 |
| 2024-04-12 | 25.710 | 26.110 | 24.800 | 24.900 | 23.098 | 3,317,100 |
| 2024-04-11 | 25.850 | 26.120 | 25.360 | 25.830 | 23.961 | 1,914,700 |
| 2024-04-10 | 26.570 | 26.570 | 25.800 | 26.050 | 24.165 | 1,701,000 |
| 2024-04-09 | 26.390 | 26.680 | 26.070 | 26.570 | 24.648 | 1,533,500 |
| 2024-04-08 | 25.880 | 26.350 | 25.760 | 26.230 | 24.332 | 1,250,400 |
| 2024-04-05 | 26.140 | 26.380 | 25.380 | 25.880 | 24.008 | 1,497,400 |
| 2024-04-04 | 26.290 | 26.820 | 25.900 | 26.140 | 24.249 | 1,578,200 |
| 2024-04-03 | 26.300 | 26.400 | 25.800 | 26.050 | 24.165 | 1,548,500 |
| 2024-04-02 | 25.670 | 26.460 | 25.670 | 26.250 | 24.351 | 2,456,900 |
| 2024-04-01 | 25.890 | 26.150 | 25.540 | 25.820 | 23.952 | 1,140,800 |
| 2024-03-28 | 26.260 | 26.420 | 25.830 | 26.000 | 24.119 | 4,442,900 |
| 2024-03-27 | 26.310 | 26.900 | 26.130 | 26.540 | 24.620 | 1,660,300 |
| 2024-03-26 | 26.370 | 26.730 | 25.950 | 26.340 | 24.434 | 2,296,400 |
| 2024-03-25 | 26.570 | 26.760 | 26.180 | 26.460 | 24.546 | 788,000 |
| 2024-03-22 | 27.020 | 27.080 | 26.160 | 26.560 | 24.638 | 1,578,300 |
| 2024-03-21 | 26.850 | 27.240 | 26.300 | 27.020 | 25.065 | 4,043,600 |
| 2024-03-20 | 25.150 | 26.830 | 25.150 | 26.660 | 24.731 | 3,344,200 |
| 2024-03-19 | 25.220 | 25.550 | 25.080 | 25.380 | 23.544 | 1,876,700 |
| 2024-03-18 | 25.240 | 25.550 | 25.220 | 25.320 | 23.488 | 2,075,900 |
| 2024-03-15 | 25.500 | 25.760 | 25.180 | 25.220 | 23.395 | 1,472,200 |
| 2024-03-14 | 25.830 | 25.830 | 24.890 | 25.390 | 23.553 | 3,778,800 |
| 2024-03-13 | 24.950 | 25.550 | 24.880 | 25.200 | 23.377 | 1,088,700 |
| 2024-03-12 | 24.570 | 25.170 | 24.400 | 24.950 | 23.145 | 1,572,700 |
| 2024-03-11 | 24.520 | 24.940 | 24.210 | 24.470 | 22.700 | 2,221,600 |
| 2024-03-08 | 24.510 | 25.350 | 24.500 | 24.560 | 22.783 | 1,133,500 |
| 2024-03-07 | 24.970 | 25.320 | 24.690 | 24.820 | 23.024 | 2,022,300 |
| 2024-03-06 | 24.860 | 25.630 | 24.860 | 25.060 | 23.247 | 2,039,400 |
| 2024-03-05 | 24.620 | 25.270 | 24.590 | 24.800 | 23.006 | 1,135,600 |
| 2024-03-04 | 25.300 | 25.420 | 24.600 | 24.620 | 22.839 | 1,371,600 |
| 2024-03-01 | 24.460 | 25.440 | 24.380 | 25.300 | 23.470 | 2,216,300 |
| 2024-02-29 | 24.410 | 24.570 | 24.110 | 24.460 | 22.690 | 1,892,300 |
| 2024-02-28 | 24.910 | 24.910 | 24.190 | 24.420 | 22.653 | 2,262,200 |
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.