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
2022-03-24	21.830	22.020	21.360	21.700	19.727	837,500
2022-03-23	21.750	22.000	21.340	21.440	19.490	693,100
2022-03-22	20.880	22.180	20.880	21.720	19.745	1,058,300
2022-03-21	21.140	21.480	20.440	20.990	19.081	1,117,100
2022-03-18	19.200	21.360	19.200	21.070	19.154	3,432,600
2022-03-17	18.840	19.320	18.640	19.300	17.545	531,100
2022-03-16	17.500	19.360	17.500	18.850	17.136	1,776,800
2022-03-15	17.220	18.630	17.220	18.000	16.363	1,433,600
2022-03-14	18.080	18.660	17.500	17.590	15.991	1,769,000
2022-03-11	18.880	19.280	17.950	17.950	16.318	558,200
2022-03-10	19.340	19.700	18.830	18.830	17.118	955,400
2022-03-09	18.640	20.390	18.630	19.590	17.809	1,718,600
2022-03-08	17.360	18.990	16.890	18.780	17.072	1,951,300
2022-03-07	17.970	18.180	16.840	17.100	15.545	2,426,300
2022-03-04	18.830	18.830	17.660	17.970	16.336	1,435,300
2022-03-03	18.240	18.800	18.110	18.630	16.936	867,400
2022-03-02	18.630	18.640	18.090	18.250	16.591	571,600
2022-02-25	18.840	19.020	18.230	18.500	16.818	2,512,500
2022-02-24	17.530	18.960	17.100	18.650	16.954	1,469,700
2022-02-23	17.280	18.350	17.260	17.940	16.309	1,320,500
2022-02-22	17.050	18.000	16.970	17.300	15.727	880,100
2022-02-21	17.680	17.880	16.900	16.900	15.363	616,400
2022-02-18	18.200	18.360	17.730	17.730	16.118	732,000
2022-02-17	18.300	18.500	17.970	18.050	16.409	672,600
2022-02-16	18.490	18.490	17.730	18.200	16.545	1,102,400
2022-02-15	18.090	18.600	18.040	18.380	16.709	1,216,600
2022-02-14	17.030	18.140	16.770	18.010	16.372	1,201,900
2022-02-11	17.790	18.000	16.960	16.980	15.436	1,071,500
2022-02-10	17.180	18.010	16.990	17.700	16.091	1,253,000
2022-02-09	16.380	17.600	16.380	17.130	15.572	1,909,400
2022-02-08	16.190	16.690	15.960	16.410	14.918	1,736,100
2022-02-07	16.430	16.740	15.960	16.190	14.718	1,181,300
2022-02-04	16.610	16.810	15.730	16.520	15.018	1,223,700
2022-02-03	17.360	17.380	16.600	16.600	15.091	1,310,300
2022-02-02	17.170	18.070	17.050	17.050	15.500	2,379,000
2022-02-01	17.300	17.760	17.000	17.200	15.636	2,667,000
2022-01-31	16.650	17.640	16.650	17.310	15.736	2,382,600
2022-01-28	17.010	17.190	16.570	16.670	15.154	949,800
2022-01-27	17.360	17.710	17.070	17.070	15.518	499,900
2022-01-26	16.750	18.190	16.750	17.230	15.663	1,379,800
2022-01-25	15.890	16.820	15.890	16.690	15.172	414,500
2022-01-24	16.080	16.320	15.720	16.210	14.736	994,400
2022-01-21	15.630	17.030	15.610	16.380	14.891	2,263,900
2022-01-20	15.030	16.470	15.030	15.760	14.327	1,075,600
2022-01-19	14.520	15.500	14.520	15.030	13.663	6,008,800
2022-01-18	14.630	14.700	14.130	14.510	13.191	1,172,500
2022-01-17	14.990	15.070	14.750	14.750	13.409	575,400
2022-01-14	15.250	15.250	14.430	15.100	13.727	1,023,900
2022-01-13	15.500	15.780	14.890	14.900	13.545	840,800
2022-01-12	15.280	15.920	14.990	15.800	14.363	1,284,100
2022-01-11	14.750	15.450	14.530	15.360	13.963	746,100
2022-01-10	14.970	15.230	14.490	14.750	13.409	975,000
2022-01-07	14.530	15.270	14.370	15.100	13.727	1,693,100
2022-01-06	14.400	15.110	14.010	14.960	13.600	1,157,800
2022-01-05	15.060	15.430	13.700	14.250	12.954	2,624,500
2022-01-04	15.820	15.820	15.070	15.110	13.736	980,100
2022-01-03	16.000	16.330	15.350	15.840	14.400	690,000
2021-12-30	16.500	16.690	16.000	16.000	14.545	1,390,100
2021-12-29	16.980	17.230	16.370	16.370	14.881	407,000
2021-12-28	16.600	17.040	16.330	17.000	15.454	586,200

← NewerPage 20 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.