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
2023-11-28	22.020	22.710	21.950	22.400	20.694	1,584,100
2023-11-27	21.840	22.110	21.480	22.050	20.371	1,607,300
2023-11-24	22.100	22.100	21.460	21.830	20.168	1,760,200
2023-11-23	22.330	22.360	21.900	22.260	20.565	1,091,800
2023-11-22	22.420	23.100	21.990	22.350	20.648	1,660,400
2023-11-21	22.400	22.550	21.660	22.340	20.639	1,962,400
2023-11-20	22.890	22.990	22.470	22.590	20.870	1,960,800
2023-11-17	23.060	23.350	22.550	22.910	21.165	2,436,900
2023-11-16	22.790	23.300	22.730	23.100	21.341	2,338,300
2023-11-14	22.090	23.180	22.000	22.700	20.971	4,733,300
2023-11-13	22.020	22.070	21.560	22.000	20.325	1,819,400
2023-11-10	20.900	22.160	20.860	22.000	20.325	3,621,000
2023-11-09	20.970	21.520	20.420	20.900	19.308	2,027,600
2023-11-08	20.300	21.470	19.790	20.760	19.179	2,767,600
2023-11-07	19.920	20.920	19.710	20.840	19.253	2,103,900
2023-11-06	20.870	21.130	19.800	19.900	18.385	1,663,300
2023-11-03	20.030	21.040	20.030	20.940	19.345	2,516,000
2023-11-01	19.400	19.940	18.910	19.760	18.255	2,662,200
2023-10-31	18.710	19.500	18.410	19.370	17.895	1,332,900
2023-10-30	19.040	19.120	18.530	18.720	17.294	2,307,800
2023-10-27	20.010	20.050	18.860	19.010	17.562	2,241,700
2023-10-26	19.350	20.400	19.350	20.080	18.551	1,696,600
2023-10-25	19.940	20.080	19.280	19.350	17.876	1,293,200
2023-10-24	19.710	20.130	19.560	19.940	18.422	1,163,100
2023-10-23	19.170	19.990	19.020	19.560	18.070	1,414,900
2023-10-20	19.140	19.480	18.900	19.300	17.830	1,886,500
2023-10-19	19.380	20.050	19.310	19.310	17.839	1,528,200
2023-10-18	19.750	19.750	19.090	19.360	17.886	3,917,200
2023-10-17	20.130	20.640	19.800	19.900	18.385	2,148,800
2023-10-16	20.500	20.740	20.090	20.280	18.736	1,143,000
2023-10-13	21.690	21.690	20.350	20.350	18.800	2,481,600
2023-10-11	22.040	22.240	21.590	22.100	20.417	1,341,600
2023-10-10	21.250	22.400	21.250	22.030	20.027	2,162,300
2023-10-09	20.510	21.370	20.300	21.200	19.272	1,885,100
2023-10-06	20.590	20.760	19.940	20.650	18.772	1,844,700
2023-10-05	21.150	21.380	20.650	20.890	18.990	1,170,000
2023-10-04	20.990	21.360	20.490	21.150	19.227	1,411,100
2023-10-03	21.270	21.450	20.460	20.600	18.727	1,813,500
2023-10-02	21.560	21.780	21.240	21.490	19.536	4,747,500
2023-09-29	21.210	21.710	21.040	21.500	19.545	2,679,700
2023-09-28	20.050	21.060	19.900	20.820	18.927	2,719,300
2023-09-27	19.860	20.440	19.600	20.050	18.227	4,549,000
2023-09-26	20.200	20.520	19.690	19.800	18.000	4,241,100
2023-09-25	20.200	20.450	20.060	20.410	18.554	1,100,500
2023-09-22	20.780	20.840	20.150	20.380	18.527	1,901,300
2023-09-21	20.760	20.960	20.280	20.600	18.727	2,272,600
2023-09-20	21.200	21.910	21.180	21.180	19.254	1,970,300
2023-09-19	21.520	21.570	20.940	21.100	19.181	3,405,300
2023-09-18	20.990	21.700	20.710	21.430	19.481	2,180,200
2023-09-15	21.810	21.810	20.980	21.040	19.127	3,146,000
2023-09-14	22.090	22.200	21.640	21.740	19.763	1,698,900
2023-09-13	21.880	22.570	21.650	21.890	19.900	2,983,200
2023-09-12	20.940	21.900	20.700	21.750	19.772	2,836,900
2023-09-11	20.860	20.980	20.430	20.940	19.036	1,253,400
2023-09-08	20.210	20.650	20.020	20.650	18.772	1,495,200
2023-09-06	21.220	21.410	20.240	20.370	18.518	2,189,800
2023-09-05	22.290	22.300	21.080	21.300	19.363	5,014,200
2023-09-04	21.720	21.840	21.330	21.810	19.827	2,573,400
2023-09-01	20.640	21.880	20.640	21.880	19.890	3,421,400
2023-08-31	20.970	21.190	20.220	20.600	18.727	5,597,500

← NewerPage 13 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.