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
2026-07-22	20.090	20.820	19.970	20.620	20.620	5,201,200
2026-07-21	20.150	20.300	19.740	19.970	19.970	5,911,500
2026-07-20	20.420	20.600	20.110	20.120	20.120	5,720,100
2026-07-17	20.720	20.850	20.300	20.340	20.340	3,111,500
2026-07-16	20.950	20.970	20.640	20.830	20.830	3,441,700
2026-07-15	21.080	21.280	20.790	20.970	20.970	5,326,100
2026-07-14	20.990	21.450	20.680	21.300	21.300	4,854,700
2026-07-13	21.190	21.190	20.660	20.850	20.850	3,530,400
2026-07-10	20.500	21.170	20.350	21.170	21.170	9,079,000
2026-07-09	19.530	19.950	19.470	19.950	19.950	3,060,000
2026-07-08	19.630	19.800	19.220	19.450	19.450	4,404,400
2026-07-07	19.870	20.110	19.380	19.720	19.720	5,279,300
2026-07-06	19.910	20.190	19.710	19.860	19.860	4,687,500
2026-07-03	20.220	20.410	19.870	20.150	20.150	2,172,600
2026-07-02	20.040	20.340	19.930	20.100	20.100	5,836,100
2026-07-01	19.620	19.990	19.380	19.860	19.860	7,506,200
2026-06-30	19.200	19.690	19.170	19.690	19.690	4,912,700
2026-06-29	19.420	19.610	19.270	19.470	19.470	1,528,600
2026-06-26	19.110	19.490	18.960	19.420	19.420	4,356,300
2026-06-25	18.920	19.400	18.780	19.110	19.110	4,676,400
2026-06-24	18.680	19.150	18.680	18.770	18.770	4,797,400
2026-06-23	18.700	18.930	18.670	18.850	18.850	2,364,000
2026-06-22	18.710	19.220	18.710	18.930	18.930	8,635,600
2026-06-19	18.640	18.980	18.500	18.670	18.670	3,513,500
2026-06-18	18.810	19.110	18.660	18.760	18.760	4,107,600
2026-06-17	18.700	19.350	18.670	18.960	18.960	6,585,900
2026-06-16	18.630	18.790	18.300	18.640	18.640	4,420,300
2026-06-15	19.250	19.620	18.660	18.660	18.660	6,350,500
2026-06-12	19.040	19.570	18.840	18.930	18.930	4,299,000
2026-06-11	18.620	19.390	18.530	19.350	19.350	8,504,300
2026-06-10	18.690	18.980	18.660	18.770	18.770	3,860,400
2026-06-09	18.450	19.010	18.430	18.800	18.800	6,451,800
2026-06-08	18.410	18.590	18.300	18.300	18.300	4,630,100
2026-06-05	18.200	18.760	18.090	18.490	18.490	8,861,500
2026-06-03	18.130	18.430	17.930	18.230	18.230	6,817,600
2026-06-02	18.470	18.880	18.470	18.600	18.535	3,886,100
2026-06-01	18.530	18.730	18.120	18.350	18.286	4,291,400
2026-05-29	18.800	18.850	18.450	18.530	18.465	4,143,400
2026-05-28	18.600	19.020	18.440	18.730	18.664	3,847,100
2026-05-27	19.330	19.430	18.600	18.640	18.575	3,748,000
2026-05-26	19.230	19.430	18.890	19.060	18.993	6,496,100
2026-05-25	19.150	19.550	19.050	19.420	19.352	3,510,700
2026-05-22	19.360	19.650	18.950	18.950	18.884	3,912,500
2026-05-21	19.390	19.750	19.100	19.500	19.432	5,944,300
2026-05-20	18.610	19.720	18.610	19.540	19.472	7,542,700
2026-05-19	18.100	18.780	18.080	18.570	18.505	4,768,700
2026-05-18	18.740	18.860	18.480	18.550	18.485	3,862,100
2026-05-15	18.300	18.800	18.300	18.710	18.645	5,189,000
2026-05-14	19.090	19.220	18.720	18.810	18.744	4,521,600
2026-05-13	19.760	19.780	18.610	18.760	18.694	10,207,700
2026-05-12	19.280	19.840	19.190	19.740	19.671	7,325,200
2026-05-11	20.040	20.210	19.110	19.400	19.332	9,641,200
2026-05-08	20.250	21.030	20.190	20.220	20.149	13,873,500
2026-05-07	19.630	20.810	19.630	20.300	20.229	32,563,800
2026-05-06	17.940	18.240	17.720	18.180	18.116	8,238,200
2026-05-05	16.850	17.820	16.850	17.690	17.628	9,239,200
2026-05-04	17.400	17.440	16.750	17.000	16.940	5,824,400
2026-04-30	16.910	17.440	16.720	17.270	17.210	10,977,900
2026-04-29	17.020	17.190	16.620	16.740	16.681	7,869,600
2026-04-28	17.230	17.270	16.990	17.100	17.040	8,216,300

← NewerPage 2 of 3 · 125 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.