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
2026-04-27	18.000	18.090	17.440	17.440	17.379	5,633,000
2026-04-24	18.160	18.340	17.840	18.000	17.937	7,195,300
2026-04-23	18.770	18.840	18.150	18.250	18.186	9,151,700
2026-04-22	18.630	19.000	18.530	18.690	18.625	8,720,900
2026-04-20	18.720	18.860	18.440	18.820	18.754	6,154,400
2026-04-17	18.750	19.040	18.510	18.730	18.664	7,379,700
2026-04-16	18.690	18.740	18.080	18.250	18.186	6,318,800
2026-04-15	18.930	19.080	18.570	18.580	18.515	5,985,600
2026-04-14	19.000	19.050	18.730	19.000	18.933	6,801,700
2026-04-13	18.860	19.020	18.620	18.850	18.784	5,133,800
2026-04-10	19.650	19.700	18.850	18.940	18.874	6,408,300
2026-04-09	19.540	19.610	19.040	19.400	19.332	7,076,200
2026-04-08	19.670	19.670	19.140	19.380	19.312	7,854,500
2026-04-07	18.650	18.780	18.170	18.690	18.625	6,733,300
2026-04-06	19.350	19.350	18.650	18.720	18.654	3,155,900
2026-04-02	18.710	19.480	18.550	19.090	19.023	6,992,300
2026-04-01	19.180	19.580	19.150	19.490	19.422	6,513,200
2026-03-31	18.990	19.250	18.590	19.160	19.093	9,112,200
2026-03-30	18.560	18.810	18.300	18.520	18.455	6,654,900
2026-03-27	18.750	18.780	18.310	18.430	18.365	8,017,400
2026-03-26	19.000	19.180	18.570	18.750	18.684	4,113,400
2026-03-25	19.030	19.630	18.880	19.390	19.322	6,713,100
2026-03-24	18.950	19.090	18.270	18.800	18.734	5,793,700
2026-03-23	18.440	19.140	18.440	19.040	18.973	5,418,300
2026-03-20	18.500	18.640	17.920	18.140	18.012	5,826,300
2026-03-19	18.000	18.900	17.990	18.650	18.518	6,994,400
2026-03-18	18.510	18.900	18.470	18.490	18.359	4,451,300
2026-03-17	18.500	19.010	18.440	18.740	18.607	4,798,900
2026-03-16	18.420	18.840	18.330	18.530	18.399	5,532,000
2026-03-13	18.330	18.700	18.140	18.180	18.051	11,516,500
2026-03-12	18.890	18.920	18.070	18.290	18.161	10,110,500
2026-03-11	18.600	20.020	18.500	19.160	19.024	12,083,000
2026-03-10	18.990	19.200	18.580	18.740	18.607	9,464,100
2026-03-09	18.660	18.820	18.330	18.700	18.568	10,375,700
2026-03-06	18.940	19.280	18.610	18.800	18.667	6,097,000
2026-03-05	19.250	19.480	18.670	18.890	18.756	6,551,000
2026-03-04	19.470	19.880	19.180	19.440	19.302	7,462,200
2026-03-03	19.240	19.570	18.860	19.310	19.173	9,858,800
2026-03-02	20.030	20.220	19.670	20.010	19.868	7,529,600
2026-02-27	20.800	20.810	20.190	20.200	20.057	7,392,700
2026-02-26	20.640	20.870	20.390	20.800	20.653	8,888,000
2026-02-25	21.400	21.500	20.530	20.690	20.544	6,437,400
2026-02-24	20.880	21.310	20.850	21.270	21.119	9,340,900
2026-02-23	21.000	21.130	20.730	20.750	20.603	51,029,700
2026-02-20	21.140	21.490	20.920	21.450	21.298	5,308,300
2026-02-19	20.950	21.430	20.810	21.300	21.149	5,469,400
2026-02-18	20.690	21.060	20.640	20.880	20.732	4,491,400
2026-02-13	20.440	20.860	20.280	20.680	20.534	15,511,100
2026-02-12	21.700	21.960	20.740	20.840	20.692	12,382,300
2026-02-11	21.680	22.050	21.350	21.770	21.616	7,766,000
2026-02-10	21.700	22.100	21.570	21.850	21.695	4,737,600
2026-02-09	21.880	22.000	21.550	21.830	21.675	4,050,400
2026-02-06	22.000	22.010	21.470	21.810	21.656	7,583,900
2026-02-05	22.070	22.520	21.890	21.970	21.814	3,634,600
2026-02-04	22.360	22.680	21.810	22.010	21.854	4,521,500
2026-02-03	22.800	23.380	22.540	22.540	22.380	6,156,300
2026-02-02	22.340	22.540	21.980	22.520	22.361	5,646,300
2026-01-30	22.480	22.690	22.060	22.140	21.983	6,417,000
2026-01-29	23.120	23.120	21.950	22.450	22.291	8,577,900
2026-01-28	22.840	23.150	22.390	22.960	22.797	7,364,900

← NewerPage 3 of 5 · 247 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.