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
2022-12-12	13.500	13.600	13.090	13.450	12.227	888,200
2022-12-09	13.640	13.930	13.440	13.500	12.272	1,765,000
2022-12-08	14.400	14.420	13.390	13.680	12.436	2,049,800
2022-12-07	14.860	15.190	14.450	14.450	13.136	1,921,800
2022-12-06	15.160	15.280	14.890	14.900	13.545	611,000
2022-12-05	15.410	15.490	14.850	15.100	13.727	730,500
2022-12-02	15.400	15.840	15.160	15.450	14.045	443,300
2022-12-01	15.130	15.640	14.820	15.320	13.927	1,130,000
2022-11-30	15.720	15.950	14.990	15.180	13.800	2,897,900
2022-11-29	15.060	15.790	15.020	15.650	14.227	775,300
2022-11-28	15.240	15.360	15.010	15.010	13.645	627,300
2022-11-25	16.320	16.470	15.150	15.230	13.845	1,243,200
2022-11-24	15.600	16.500	15.540	16.300	14.818	387,800
2022-11-23	15.820	16.040	15.330	15.500	14.091	1,488,100
2022-11-22	16.000	16.190	15.520	15.820	14.381	1,145,400
2022-11-21	15.970	16.460	15.650	16.260	14.781	1,081,900
2022-11-18	15.550	16.220	15.380	15.780	14.345	2,289,200
2022-11-17	14.570	15.360	13.840	15.310	13.918	3,940,000
2022-11-16	15.650	15.900	14.650	15.130	13.754	1,643,300
2022-11-14	15.630	16.200	15.580	15.870	14.427	2,619,600
2022-11-11	15.790	16.000	15.150	15.590	14.172	1,742,600
2022-11-10	17.340	17.340	15.450	15.900	14.454	2,918,700
2022-11-09	17.220	17.750	17.080	17.450	15.863	981,700
2022-11-08	16.760	17.320	16.400	17.270	15.700	1,434,900
2022-11-07	18.000	18.000	16.580	16.910	15.372	1,409,300
2022-11-04	18.230	18.520	17.660	17.880	16.254	1,069,200
2022-11-03	17.550	18.560	17.260	18.000	16.363	2,103,600
2022-11-01	17.570	18.070	17.050	17.800	16.181	1,563,700
2022-10-31	16.200	17.860	16.200	17.330	15.754	1,911,500
2022-10-28	16.170	16.680	15.990	16.660	15.145	768,300
2022-10-27	15.530	16.460	15.400	16.290	14.809	656,100
2022-10-26	15.510	15.970	15.240	15.420	14.018	1,249,800
2022-10-25	15.370	16.290	15.250	15.760	14.327	1,951,800
2022-10-24	16.080	16.130	15.440	15.460	14.054	811,600
2022-10-21	15.940	16.790	15.840	16.350	14.863	2,014,500
2022-10-20	16.080	16.530	15.500	16.000	14.545	2,997,000
2022-10-19	16.100	16.100	15.680	15.980	14.527	380,800
2022-10-18	15.940	16.120	15.610	16.080	14.618	306,400
2022-10-17	15.680	15.990	15.510	15.700	14.272	238,300
2022-10-14	16.030	16.030	15.240	15.550	14.136	962,000
2022-10-13	15.420	16.020	15.020	15.950	14.500	503,100
2022-10-11	16.130	16.280	15.500	15.600	14.181	894,500
2022-10-10	16.800	16.800	16.050	16.180	14.709	528,000
2022-10-07	16.490	17.080	16.400	16.800	15.272	1,360,400
2022-10-06	15.510	16.480	15.320	16.480	14.981	1,446,900
2022-10-05	15.960	16.040	15.330	15.400	14.000	560,300
2022-10-04	16.280	16.490	15.620	15.890	14.445	1,273,000
2022-10-03	15.680	16.600	15.580	16.120	14.654	1,950,600
2022-09-30	14.560	15.380	14.340	15.200	13.818	1,739,700
2022-09-29	14.710	14.800	14.350	14.660	13.327	1,125,400
2022-09-28	14.700	15.100	14.550	14.900	13.545	705,600
2022-09-27	15.010	15.200	14.550	14.630	13.300	630,100
2022-09-26	15.270	15.440	14.680	14.800	13.454	952,500
2022-09-23	15.340	15.520	15.150	15.380	13.981	995,900
2022-09-22	15.010	15.640	14.710	15.600	14.181	1,374,900
2022-09-21	15.120	15.240	14.400	14.800	13.454	1,693,900
2022-09-20	15.580	15.850	15.060	15.110	13.736	1,214,300
2022-09-19	15.270	15.850	15.190	15.650	14.227	613,500
2022-09-16	15.080	15.410	14.370	15.410	14.009	4,287,800
2022-09-15	15.500	15.680	15.100	15.250	13.863	703,700

← NewerPage 17 of 21 · 1,250 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.