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
2022-09-14	15.270	15.730	15.110	15.500	14.091	561,400
2022-09-13	15.750	15.980	15.180	15.320	13.927	933,000
2022-09-12	16.060	16.450	15.900	15.980	14.527	1,307,200
2022-09-09	15.940	16.590	15.590	15.900	14.454	1,423,400
2022-09-08	15.760	16.140	15.400	15.820	14.381	535,700
2022-09-06	16.650	16.800	15.490	15.710	14.281	2,348,100
2022-09-05	16.670	17.020	16.530	16.800	15.272	950,800
2022-09-02	16.450	16.890	16.080	16.560	15.054	5,444,400
2022-09-01	16.650	16.680	15.890	16.300	14.818	2,299,500
2022-08-31	15.420	16.740	15.410	16.640	15.127	3,604,900
2022-08-30	16.210	16.560	15.340	15.410	14.009	1,423,200
2022-08-29	15.820	16.570	15.750	16.150	14.681	1,350,200
2022-08-26	16.380	16.530	15.860	15.940	14.491	922,400
2022-08-25	16.440	16.800	16.020	16.370	14.881	1,350,600
2022-08-24	15.580	16.700	15.310	16.290	14.809	1,614,700
2022-08-23	14.850	15.630	14.620	15.520	14.109	913,200
2022-08-22	15.060	15.240	14.810	14.900	13.545	1,392,400
2022-08-19	15.800	15.810	15.140	15.250	13.863	1,522,700
2022-08-18	15.800	16.580	15.400	16.030	14.572	2,388,500
2022-08-17	15.000	15.800	15.000	15.700	14.272	2,331,700
2022-08-16	15.540	15.680	14.780	15.150	13.772	1,432,300
2022-08-15	14.390	15.620	14.280	15.400	14.000	1,910,200
2022-08-12	13.890	14.500	13.720	14.500	13.182	1,526,900
2022-08-11	13.850	14.040	13.500	13.750	12.500	1,149,900
2022-08-10	12.930	14.190	12.870	13.810	12.554	2,845,300
2022-08-09	13.720	13.760	12.670	12.730	11.572	1,422,100
2022-08-08	13.560	14.160	13.440	13.630	12.391	1,474,500
2022-08-05	13.470	13.570	12.660	13.470	12.245	1,794,100
2022-08-04	12.020	13.780	12.020	13.460	12.236	3,410,400
2022-08-03	11.250	12.110	11.210	11.940	10.854	1,344,800
2022-08-02	11.520	11.600	11.200	11.200	10.182	440,000
2022-08-01	11.550	11.670	11.280	11.470	10.427	1,183,500
2022-07-29	11.770	11.870	11.470	11.540	10.491	466,000
2022-07-28	11.320	11.860	11.170	11.760	10.691	1,139,800
2022-07-27	10.750	11.380	10.750	11.290	10.263	711,000
2022-07-26	10.790	10.850	10.460	10.730	9.754	532,900
2022-07-25	10.760	11.060	10.440	10.740	9.763	1,415,100
2022-07-22	11.080	11.160	10.510	10.660	9.691	725,600
2022-07-21	11.200	11.250	10.960	11.080	10.073	2,096,000
2022-07-20	10.730	11.500	10.650	11.190	10.172	1,273,500
2022-07-19	10.480	10.810	10.430	10.710	9.736	734,000
2022-07-18	10.850	10.900	10.350	10.450	9.500	1,264,900
2022-07-15	10.720	10.860	10.500	10.600	9.636	996,300
2022-07-14	10.440	10.890	10.070	10.730	9.754	1,892,100
2022-07-13	10.500	10.760	10.260	10.540	9.582	1,892,600
2022-07-12	10.230	10.890	10.060	10.600	9.636	1,823,000
2022-07-11	10.330	10.420	9.910	10.230	9.300	1,919,600
2022-07-08	10.560	10.920	10.340	10.530	9.573	5,665,800
2022-07-07	10.150	10.710	10.000	10.600	9.636	5,378,100
2022-07-06	9.960	10.340	9.700	10.050	9.136	2,750,200
2022-07-05	10.000	10.010	9.630	9.970	9.063	1,275,200
2022-07-04	10.260	10.410	10.020	10.060	9.145	599,300
2022-07-01	10.010	10.480	9.710	10.350	9.409	2,748,300
2022-06-30	10.000	10.380	9.890	10.090	9.173	1,552,600
2022-06-29	10.640	10.720	9.990	10.310	9.373	2,363,400
2022-06-28	11.110	11.150	10.300	10.640	9.673	3,192,100
2022-06-27	11.340	11.450	10.800	11.030	10.027	1,714,400
2022-06-24	11.800	11.800	11.100	11.340	10.309	906,100
2022-06-23	11.530	12.050	11.340	11.640	10.582	1,040,800
2022-06-22	11.870	12.230	11.420	11.510	10.463	2,747,000

← NewerPage 18 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.