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
2021-12-27	16.620	16.920	16.450	16.600	15.091	259,900
2021-12-23	17.080	17.100	16.350	16.620	15.109	718,700
2021-12-22	17.200	17.430	16.600	17.000	15.454	511,300
2021-12-21	16.890	17.570	16.390	17.570	15.972	1,755,200
2021-12-20	16.920	17.340	16.760	17.100	15.545	1,167,800
2021-12-17	17.340	18.360	16.900	17.420	15.836	6,209,900
2021-12-16	17.840	17.860	16.920	17.650	16.045	1,675,300
2021-12-15	17.780	17.820	16.850	17.330	15.754	1,502,400
2021-12-14	18.830	19.210	17.780	17.780	16.163	768,500
2021-12-13	19.550	19.570	18.910	19.030	17.300	749,900
2021-12-10	19.580	19.720	19.170	19.360	17.600	647,700
2021-12-09	19.270	19.740	18.640	19.350	17.590	996,000
2021-12-08	18.520	19.630	18.250	19.410	17.645	837,300
2021-12-07	18.880	19.040	18.480	18.490	16.809	413,400
2021-12-06	18.410	19.420	18.140	18.690	16.990	912,300
2021-12-03	17.480	18.930	17.480	18.240	16.581	945,700
2021-12-02	17.190	17.780	16.900	17.420	15.836	2,257,400
2021-12-01	18.340	18.530	16.910	17.000	15.454	1,612,700
2021-11-30	18.870	19.170	17.540	18.090	16.445	7,708,300
2021-11-29	20.000	20.200	18.790	18.870	17.154	1,620,000
2021-11-26	20.730	20.800	19.450	19.450	17.681	944,400
2021-11-25	20.610	21.530	20.410	21.280	19.345	500,100
2021-11-24	20.920	21.410	19.950	20.630	18.754	1,428,800
2021-11-23	22.010	22.210	20.450	21.060	19.145	1,820,400
2021-11-22	22.740	23.410	21.610	21.910	19.918	764,600
2021-11-19	21.760	23.440	21.610	22.720	20.654	3,704,600
2021-11-18	21.570	22.210	21.100	21.600	19.636	1,695,800
2021-11-17	22.420	22.420	21.500	21.590	19.627	1,612,100
2021-11-16	23.420	23.440	21.800	22.150	20.136	712,100
2021-11-12	22.990	24.530	22.620	22.950	20.863	902,300
2021-11-11	22.300	23.240	22.010	23.170	21.063	3,378,200
2021-11-10	20.480	22.350	20.470	21.860	19.872	1,473,200
2021-11-09	20.350	21.140	20.350	20.450	18.590	1,448,700
2021-11-08	20.780	20.790	20.190	20.310	18.463	427,500
2021-11-05	21.300	21.300	20.150	20.720	18.836	1,890,800
2021-11-04	21.150	21.350	20.590	20.980	19.072	653,600
2021-11-03	20.530	21.540	20.530	21.010	19.100	1,659,100
2021-11-01	20.500	21.150	20.370	20.810	18.918	641,100
2021-10-29	20.520	21.000	20.060	20.170	18.336	980,800
2021-10-28	21.480	21.630	20.740	20.900	19.000	675,300
2021-10-27	21.780	22.500	21.440	21.690	19.718	774,700
2021-10-26	22.910	22.920	21.310	21.700	19.727	914,200
2021-10-25	20.920	23.240	20.920	23.240	21.127	1,243,600
2021-10-22	22.010	22.210	19.930	20.910	19.009	2,655,700
2021-10-21	23.050	23.050	21.770	22.170	20.154	889,800

← NewerPage 21 of 21 · 1,245 trading days

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.