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
2023-08-30	21.980	22.230	20.990	21.110	19.190	3,272,800
2023-08-29	21.860	22.140	21.560	22.070	20.063	2,151,800
2023-08-28	22.320	22.330	21.440	21.900	19.909	3,137,000
2023-08-25	23.690	23.690	21.900	22.350	20.318	7,009,800
2023-08-24	23.700	23.880	23.490	23.550	21.409	1,879,800
2023-08-23	23.400	23.850	23.090	23.640	21.490	2,268,300
2023-08-22	22.080	23.320	22.070	23.130	21.027	1,986,500
2023-08-21	21.550	21.980	21.370	21.950	19.954	2,693,700
2023-08-18	21.180	21.540	20.920	21.500	19.545	2,505,000
2023-08-17	22.120	22.150	21.040	21.170	19.245	2,433,800
2023-08-16	21.950	22.390	21.780	21.900	19.909	1,028,900
2023-08-15	21.970	22.040	21.360	21.910	19.918	1,549,400
2023-08-14	22.250	22.330	21.650	21.800	19.818	1,894,900
2023-08-11	22.420	22.940	22.100	22.200	20.181	1,466,900
2023-08-10	23.320	23.730	22.460	22.500	20.454	1,642,800
2023-08-09	23.620	23.800	22.560	23.200	21.090	2,199,300
2023-08-08	23.070	24.010	22.290	23.540	21.399	4,160,000
2023-08-07	24.220	24.260	23.190	23.300	21.181	3,102,700
2023-08-04	23.560	24.170	23.500	24.130	21.936	1,899,900
2023-08-03	23.770	24.170	23.230	23.710	21.554	2,699,500
2023-08-02	22.960	23.700	22.960	23.470	21.336	1,712,400
2023-08-01	22.760	23.340	22.620	23.100	20.999	2,304,900
2023-07-31	22.840	23.270	22.630	22.860	20.781	1,631,500
2023-07-28	22.510	22.950	22.200	22.750	20.681	1,920,800
2023-07-27	22.470	22.620	22.130	22.340	20.309	1,513,600
2023-07-26	22.360	22.470	21.650	22.400	20.363	3,768,700
2023-07-25	22.150	22.780	22.150	22.360	20.327	2,912,600
2023-07-24	21.920	22.050	21.480	21.890	19.900	2,096,900
2023-07-21	21.820	22.140	21.640	21.860	19.872	1,244,600
2023-07-20	22.000	22.150	21.740	21.740	19.763	891,900
2023-07-19	22.090	22.100	21.590	21.900	19.909	915,300
2023-07-18	21.890	22.080	21.700	22.020	20.018	1,742,300
2023-07-17	21.130	21.880	20.680	21.880	19.890	1,381,800
2023-07-14	21.750	21.780	20.760	21.050	19.136	1,803,600
2023-07-13	22.140	22.150	21.560	21.890	19.900	1,284,500
2023-07-12	22.040	22.360	21.740	21.930	19.936	870,900
2023-07-11	21.910	22.000	21.040	21.960	19.963	2,592,600
2023-07-10	22.400	22.550	21.780	21.950	19.954	1,812,200
2023-07-07	21.690	22.750	21.690	22.400	20.363	2,270,800
2023-07-06	21.740	22.080	21.460	21.650	19.681	1,695,700
2023-07-05	21.800	22.320	21.500	22.020	20.018	1,051,100
2023-07-04	21.810	22.320	21.640	21.790	19.809	1,853,100
2023-07-03	21.190	22.100	20.960	21.820	19.836	2,396,200
2023-06-30	20.980	21.830	20.830	21.500	19.545	3,298,100
2023-06-29	20.100	20.970	19.880	20.830	18.936	1,400,800
2023-06-28	19.870	20.360	19.680	19.980	18.163	759,500
2023-06-27	20.550	20.750	19.280	20.000	18.181	2,497,700
2023-06-26	21.100	21.130	20.160	20.360	18.509	1,741,000
2023-06-23	20.550	21.170	20.340	21.040	19.127	3,249,600
2023-06-22	20.460	20.620	19.630	20.550	18.681	2,233,700
2023-06-21	20.820	21.040	19.780	20.610	18.736	9,136,200
2023-06-20	20.830	21.210	20.630	21.030	19.118	3,073,700
2023-06-19	21.190	21.320	20.910	20.950	19.045	1,789,800
2023-06-16	20.800	21.260	20.570	21.200	19.272	2,468,700
2023-06-15	20.770	21.200	20.470	20.910	19.009	1,309,500
2023-06-14	20.470	20.910	20.250	20.760	18.872	2,373,000
2023-06-13	20.900	21.040	20.110	20.290	18.445	2,606,500
2023-06-12	20.720	21.050	20.560	20.850	18.954	1,632,600
2023-06-09	20.500	21.100	20.440	20.740	18.854	3,600,100
2023-06-07	19.690	20.770	19.600	20.500	18.636	7,867,000

← NewerPage 14 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.