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
2024-02-27	24.370	25.280	24.370	25.030	23.219	2,479,700
2024-02-26	24.570	24.680	24.210	24.260	22.505	832,800
2024-02-23	25.360	25.430	24.360	24.520	22.746	1,597,500
2024-02-22	24.730	25.480	24.730	25.350	23.516	1,212,700
2024-02-21	25.000	25.000	24.300	24.720	22.931	2,887,100
2024-02-20	24.090	25.040	23.980	24.960	23.154	2,772,000
2024-02-19	24.450	24.760	24.120	24.260	22.505	910,900
2024-02-16	24.680	24.900	24.230	24.400	22.635	1,155,500
2024-02-15	24.310	24.840	24.230	24.600	22.820	1,025,500
2024-02-14	24.810	25.060	24.180	24.360	22.598	1,156,000
2024-02-09	24.520	25.250	24.520	24.940	23.136	1,451,100
2024-02-08	24.720	24.730	23.900	24.480	22.709	1,270,600
2024-02-07	24.430	24.900	24.350	24.650	22.867	3,423,500
2024-02-06	24.980	25.140	24.280	24.380	22.616	1,920,100
2024-02-05	24.370	25.230	24.370	24.900	23.098	2,273,500
2024-02-02	24.790	24.970	24.240	24.500	22.727	2,003,400
2024-02-01	24.160	24.930	24.160	24.670	22.885	1,717,100
2024-01-31	24.350	25.160	24.250	24.250	22.495	1,885,900
2024-01-30	24.660	24.770	24.180	24.440	22.672	910,500
2024-01-29	24.850	25.170	24.670	24.800	23.006	576,800
2024-01-26	24.830	25.100	24.480	25.010	23.201	1,134,200
2024-01-25	24.410	24.860	24.320	24.830	23.034	2,198,800
2024-01-24	24.830	25.050	24.100	24.370	22.607	2,191,700
2024-01-23	24.790	25.150	24.380	24.770	22.978	1,953,000
2024-01-22	26.050	26.050	24.490	24.700	22.913	2,199,700
2024-01-19	25.350	25.910	25.070	25.730	23.868	1,688,300
2024-01-18	25.320	25.610	25.040	25.180	23.358	1,846,500
2024-01-17	25.350	25.560	25.040	25.310	23.479	1,957,100
2024-01-16	25.290	25.450	25.030	25.380	23.544	2,048,500
2024-01-15	25.450	25.640	24.990	25.350	23.516	4,521,200
2024-01-12	25.300	25.950	24.770	25.450	23.609	1,779,100
2024-01-11	25.590	25.730	25.180	25.390	23.553	1,490,100
2024-01-10	25.910	25.990	25.160	25.520	23.674	1,978,700
2024-01-09	25.910	26.040	25.320	25.840	23.970	2,778,200
2024-01-08	24.830	26.250	24.640	25.940	24.063	2,981,000
2024-01-05	24.620	25.400	24.450	25.010	23.201	1,838,900
2024-01-04	25.450	25.490	24.290	24.580	22.802	2,643,400
2024-01-03	24.850	25.520	24.520	25.340	23.507	2,843,200
2024-01-02	25.270	25.360	24.680	24.830	23.034	3,244,300
2023-12-28	26.090	26.260	25.620	26.030	24.147	2,771,200
2023-12-27	25.750	26.180	25.750	26.030	24.147	1,296,400
2023-12-26	25.730	26.040	25.470	25.940	24.063	1,742,200
2023-12-22	25.540	25.730	25.140	25.730	23.868	1,108,000
2023-12-21	25.210	25.450	25.020	25.370	23.534	655,000
2023-12-20	24.740	25.290	24.660	25.150	23.330	1,564,900
2023-12-19	25.410	25.590	24.670	24.910	23.108	2,403,900
2023-12-18	25.450	25.630	25.140	25.220	23.395	1,650,900
2023-12-15	25.350	25.870	25.120	25.460	23.618	1,712,700
2023-12-14	25.900	26.510	25.130	25.410	23.572	6,171,600
2023-12-13	24.760	25.820	24.760	25.820	23.952	3,157,400
2023-12-12	24.500	25.120	24.140	24.920	23.117	2,319,800
2023-12-11	24.710	24.710	24.230	24.450	22.681	1,602,400
2023-12-08	24.220	24.880	23.910	24.720	22.837	2,781,300
2023-12-07	23.490	24.200	23.490	24.110	22.274	3,081,800
2023-12-06	23.550	24.040	23.450	23.540	21.747	2,220,000
2023-12-05	23.820	24.150	23.480	23.550	21.757	1,299,700
2023-12-04	24.330	24.380	23.330	23.690	21.886	1,633,400
2023-12-01	23.080	24.360	22.940	24.360	22.505	4,335,100
2023-11-30	22.620	23.150	22.490	23.150	21.387	1,809,900
2023-11-29	22.600	22.730	22.270	22.450	20.740	1,838,400

← NewerPage 12 of 21 · 1,246 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.