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
2023-03-09	15.810	16.520	15.790	15.990	14.536	875,300
2023-03-08	14.940	16.100	14.940	15.810	14.372	1,998,000
2023-03-07	15.160	15.160	14.700	14.920	13.563	923,700
2023-03-06	14.730	15.470	14.690	15.050	13.681	1,980,000
2023-03-03	14.870	15.340	14.590	14.680	13.345	744,900
2023-03-02	14.910	15.200	14.700	14.880	13.527	990,800
2023-03-01	15.700	15.700	14.520	14.880	13.527	3,143,500
2023-02-28	16.010	16.200	15.450	15.530	14.118	783,300
2023-02-27	15.830	16.300	15.570	15.990	14.536	988,400
2023-02-24	16.060	16.310	15.850	15.900	14.454	465,000
2023-02-23	16.250	16.520	15.950	16.130	14.663	498,000
2023-02-22	16.630	16.690	15.870	16.200	14.727	1,003,700
2023-02-17	16.600	17.090	16.350	16.730	15.209	727,900
2023-02-16	16.250	17.090	15.890	16.690	15.172	1,795,100
2023-02-15	16.060	16.770	15.890	16.250	14.772	1,495,700
2023-02-14	16.010	16.520	15.730	16.030	14.572	2,596,900
2023-02-13	16.030	16.270	15.710	15.870	14.427	716,400
2023-02-10	16.030	16.420	15.940	16.060	14.600	261,100
2023-02-09	16.120	16.560	15.890	16.080	14.618	2,204,800
2023-02-08	15.870	16.150	15.680	16.110	14.645	994,800
2023-02-07	15.980	16.140	15.440	15.750	14.318	697,700
2023-02-06	16.120	16.560	15.970	16.050	14.591	1,038,900
2023-02-03	16.530	16.710	15.940	16.060	14.600	1,143,600
2023-02-02	16.590	17.270	16.340	16.580	15.072	1,682,200
2023-02-01	16.210	16.970	15.950	16.600	15.091	3,023,600
2023-01-31	15.820	16.340	15.800	15.870	14.427	1,215,600
2023-01-30	15.760	16.030	15.570	15.690	14.263	618,300
2023-01-27	15.470	15.820	15.340	15.670	14.245	461,800
2023-01-26	15.320	15.640	15.060	15.490	14.081	458,700
2023-01-25	15.040	15.710	14.770	15.270	13.881	691,800
2023-01-24	15.030	15.370	15.000	15.100	13.727	424,500
2023-01-23	15.630	16.180	14.840	15.000	13.636	1,826,200
2023-01-20	15.630	15.940	15.440	15.620	14.200	640,600
2023-01-19	15.230	15.750	14.820	15.640	14.218	1,015,300
2023-01-18	15.180	16.100	15.070	15.400	14.000	2,138,800
2023-01-17	15.100	15.690	14.850	15.020	13.654	1,541,300
2023-01-16	14.750	15.410	14.350	15.080	13.709	1,408,000
2023-01-13	14.690	15.140	14.220	14.890	13.536	926,900
2023-01-12	14.760	15.530	14.510	14.900	13.545	882,000
2023-01-11	14.770	15.030	14.100	14.840	13.491	1,350,300
2023-01-10	13.000	14.800	12.860	14.740	13.400	1,405,500
2023-01-09	12.650	13.250	12.110	13.070	11.882	980,800
2023-01-06	12.440	12.950	12.350	12.770	11.609	1,218,500
2023-01-05	12.440	12.810	12.310	12.560	11.418	1,266,300
2023-01-04	12.300	12.740	12.170	12.500	11.363	994,200
2023-01-03	12.710	13.020	12.250	12.260	11.145	1,311,100
2023-01-02	13.410	13.410	12.480	12.730	11.572	624,400
2022-12-29	13.740	14.150	13.400	13.590	12.354	886,000
2022-12-28	13.180	13.850	13.100	13.690	12.445	1,310,400
2022-12-27	13.740	13.870	13.110	13.150	11.954	571,200
2022-12-26	14.170	14.340	13.680	13.680	12.436	214,200
2022-12-23	13.180	14.490	13.090	14.170	12.882	2,055,400
2022-12-22	13.600	13.600	12.950	13.170	11.972	607,400
2022-12-21	13.450	13.620	13.040	13.310	12.100	995,100
2022-12-20	12.730	14.100	12.460	13.450	12.227	2,211,400
2022-12-19	12.220	13.000	12.170	12.750	11.591	1,286,100
2022-12-16	12.980	13.140	12.140	12.150	11.045	7,845,800
2022-12-15	12.930	13.440	12.800	13.000	11.818	1,275,800
2022-12-14	12.930	13.320	12.730	13.100	11.909	1,319,800
2022-12-13	13.480	13.820	12.900	13.010	11.827	797,600

← NewerPage 16 of 21 · 1,245 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.