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
2022-06-21	12.120	12.280	11.600	11.930	10.845	1,061,700
2022-06-20	12.000	12.090	11.320	11.970	10.882	970,200
2022-06-17	11.720	12.170	10.980	12.000	10.909	3,785,300
2022-06-15	11.910	12.150	11.750	11.900	10.818	2,539,300
2022-06-14	11.790	12.000	11.500	11.720	10.654	1,254,300
2022-06-13	12.440	12.440	11.750	11.760	10.691	3,827,100
2022-06-10	13.460	13.570	12.580	12.710	11.554	2,086,500
2022-06-09	13.500	13.820	13.240	13.600	12.363	1,380,000
2022-06-08	13.290	13.740	13.080	13.500	12.272	1,346,900
2022-06-07	13.290	13.530	13.050	13.370	12.154	1,464,100
2022-06-06	14.210	14.210	13.350	13.350	12.136	1,172,000
2022-06-03	14.140	14.320	13.800	14.090	12.809	820,800
2022-06-02	14.240	14.600	14.130	14.200	12.909	1,330,200
2022-06-01	14.630	14.780	13.960	14.140	12.854	1,911,000
2022-05-31	15.000	15.080	14.380	14.550	13.227	1,565,900
2022-05-30	15.600	15.710	14.810	14.880	13.527	431,300
2022-05-27	15.870	16.160	15.390	15.440	14.036	614,000
2022-05-26	15.380	15.900	15.150	15.850	14.409	973,700
2022-05-25	15.730	15.730	15.140	15.280	13.891	1,099,500
2022-05-24	15.390	15.760	15.260	15.600	14.181	2,680,300
2022-05-23	15.680	15.910	15.390	15.700	14.272	1,960,000
2022-05-20	16.150	16.240	15.480	15.660	14.236	922,100
2022-05-19	16.120	16.470	15.770	16.040	14.581	652,100
2022-05-18	16.350	16.630	15.930	16.030	14.572	956,500
2022-05-17	16.760	17.070	16.220	16.430	14.936	630,600
2022-05-16	16.610	17.140	16.300	16.410	14.918	957,900
2022-05-13	15.650	17.720	15.650	16.750	15.227	3,580,000
2022-05-12	15.190	16.120	15.190	15.750	14.318	1,553,400
2022-05-11	16.500	16.500	15.830	15.910	14.463	1,029,200
2022-05-10	16.400	16.850	15.770	16.400	14.909	828,800
2022-05-09	16.840	17.030	15.990	16.100	14.636	1,591,700
2022-05-06	17.310	17.760	16.920	17.120	15.563	865,600
2022-05-05	17.530	17.620	16.770	17.420	15.836	1,003,000
2022-05-04	17.530	17.820	16.870	17.740	16.127	1,217,900
2022-05-03	17.560	18.060	17.470	17.630	16.027	542,800
2022-05-02	17.950	18.080	17.300	17.650	16.045	703,100
2022-04-29	18.370	18.780	17.950	17.950	16.318	1,029,000
2022-04-28	18.280	18.480	17.860	18.070	16.427	553,100
2022-04-27	18.790	18.830	18.140	18.230	16.572	665,700
2022-04-26	18.610	18.900	18.320	18.450	16.772	540,000
2022-04-25	18.670	19.200	18.340	18.760	17.054	378,300
2022-04-22	19.210	19.540	18.650	18.900	17.181	627,500
2022-04-20	19.690	20.230	19.580	19.640	17.854	519,500
2022-04-19	19.000	19.800	18.830	19.700	17.909	547,400
2022-04-18	19.410	19.580	18.930	19.150	17.409	989,000
2022-04-14	19.190	20.330	19.100	19.500	17.727	666,700
2022-04-13	19.410	19.740	19.210	19.300	17.545	287,100
2022-04-12	19.560	20.040	19.160	19.330	17.572	489,600
2022-04-11	19.500	19.940	19.250	19.360	17.600	562,900
2022-04-08	19.760	20.490	19.110	19.850	18.045	1,014,900
2022-04-07	19.750	20.060	19.450	19.760	17.963	805,900
2022-04-06	20.910	21.120	19.750	19.800	18.000	3,451,100
2022-04-05	22.240	22.240	20.970	21.170	19.245	1,320,100
2022-04-04	23.020	23.510	22.150	22.350	20.318	1,361,600
2022-04-01	21.720	23.420	21.620	23.030	20.936	1,300,700
2022-03-31	22.160	22.600	21.500	21.500	19.545	1,032,300
2022-03-30	22.230	22.450	21.790	22.090	20.081	550,400
2022-03-29	22.480	22.630	21.920	22.200	20.181	663,500
2022-03-28	21.950	22.230	21.570	21.690	19.718	555,500
2022-03-25	21.830	22.330	21.620	21.950	19.954	1,086,100

← NewerPage 19 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.