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
2023-06-06	19.130	19.800	19.030	19.360	17.600	2,009,700
2023-06-05	19.030	19.140	18.550	18.960	17.236	2,138,100
2023-06-02	19.900	20.080	18.750	18.900	17.181	6,178,600
2023-06-01	19.250	19.850	18.830	19.570	17.790	5,628,500
2023-05-31	17.790	19.060	17.570	19.050	17.318	7,258,700
2023-05-30	18.430	18.500	17.640	17.960	16.327	8,208,900
2023-05-29	18.530	18.620	17.820	18.420	16.745	4,850,100
2023-05-26	18.250	18.800	17.510	18.360	16.691	5,694,700
2023-05-25	17.230	18.380	16.990	17.950	16.318	6,121,100
2023-05-24	16.700	17.010	16.290	16.870	15.336	8,720,300
2023-05-23	16.350	17.050	16.230	16.630	15.118	2,802,800
2023-05-22	16.850	16.970	16.310	16.530	15.027	4,265,200
2023-05-19	17.400	17.710	16.460	16.770	15.245	5,012,300
2023-05-18	17.000	17.450	16.870	17.310	15.736	2,931,600
2023-05-17	16.910	17.140	16.670	17.080	15.527	3,263,000
2023-05-16	17.400	17.510	16.700	16.740	15.218	6,044,700
2023-05-15	16.720	17.480	16.620	17.290	15.718	2,723,900
2023-05-12	16.880	17.140	16.450	16.700	15.181	2,348,900
2023-05-11	16.000	16.710	15.640	16.650	15.136	7,612,800
2023-05-10	15.630	16.100	15.520	15.850	14.409	1,926,800
2023-05-09	15.500	16.010	15.280	15.730	14.300	3,361,600
2023-05-08	16.360	16.630	15.570	15.610	14.191	1,643,300
2023-05-05	16.000	16.570	15.770	16.200	14.727	2,455,800
2023-05-04	15.850	16.210	15.660	15.840	14.400	4,761,000
2023-05-03	15.480	15.900	15.230	15.850	14.409	1,347,100
2023-05-02	15.370	15.750	15.110	15.530	14.118	2,255,400
2023-04-28	14.820	15.450	14.650	15.250	13.863	2,284,400
2023-04-27	14.260	14.930	14.180	14.730	13.391	636,200
2023-04-26	14.180	14.700	14.010	14.300	13.000	1,719,300
2023-04-25	14.310	14.510	14.070	14.200	12.909	913,700
2023-04-24	13.810	14.600	13.810	14.460	13.145	1,362,100
2023-04-20	13.690	14.420	13.550	14.210	12.918	664,900
2023-04-19	14.440	14.510	13.540	13.740	12.491	2,561,200
2023-04-18	14.800	15.140	14.470	14.650	13.318	2,217,600
2023-04-17	14.640	14.950	14.460	14.680	13.345	706,900
2023-04-14	14.600	15.040	14.310	14.660	13.327	2,426,700
2023-04-13	14.240	15.000	13.990	14.720	13.382	1,477,400
2023-04-12	14.270	14.780	14.080	14.270	12.972	2,322,400
2023-04-11	13.390	14.530	13.390	14.080	12.800	3,335,100
2023-04-10	13.400	13.460	13.170	13.170	11.972	1,052,900
2023-04-06	13.730	13.950	13.360	13.520	12.291	3,031,800
2023-04-05	13.580	13.820	13.420	13.750	12.500	1,846,200
2023-04-04	13.120	13.790	13.040	13.750	12.500	1,934,100
2023-04-03	13.520	13.520	12.950	13.180	11.982	1,590,000
2023-03-31	13.640	13.880	13.250	13.340	12.127	1,004,600
2023-03-30	13.910	14.020	13.490	13.650	12.409	3,255,600
2023-03-29	13.990	13.990	13.010	13.300	12.091	1,445,500
2023-03-28	13.320	13.730	13.130	13.610	12.372	1,313,100
2023-03-27	13.500	13.560	13.100	13.400	12.182	1,276,000
2023-03-24	13.750	13.990	13.370	13.430	12.209	2,865,800
2023-03-23	15.300	15.500	13.220	13.810	12.554	23,304,800
2023-03-22	15.990	16.130	15.010	15.240	13.854	3,559,600
2023-03-21	15.920	16.430	15.850	15.990	14.536	708,000
2023-03-20	16.580	16.590	15.860	15.930	14.481	1,493,700
2023-03-17	16.680	16.720	16.170	16.470	14.972	1,689,200
2023-03-16	15.910	16.840	15.270	16.750	15.227	2,184,700
2023-03-15	14.800	15.620	14.460	15.470	14.063	1,390,500
2023-03-14	15.560	15.660	14.990	15.100	13.727	780,600
2023-03-13	15.330	15.890	15.300	15.470	14.063	860,400
2023-03-10	15.930	15.930	15.380	15.560	14.145	921,200

← NewerPage 15 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.