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
2026-01-27	22.700	23.190	22.440	22.520	22.361	9,718,000
2026-01-26	22.270	22.270	21.590	21.890	21.735	6,435,500
2026-01-23	21.990	22.220	21.800	22.030	21.874	6,937,700
2026-01-22	21.760	22.440	21.650	21.900	21.745	7,466,300
2026-01-21	21.300	21.770	21.000	21.500	21.348	7,102,700
2026-01-20	20.850	21.150	20.670	20.920	20.772	6,559,200
2026-01-19	20.740	20.980	20.530	20.900	20.752	3,566,200
2026-01-16	21.120	21.180	20.570	20.730	20.583	10,420,900
2026-01-15	22.980	23.100	20.530	20.900	20.752	23,492,700
2026-01-14	22.850	23.030	22.500	22.760	22.599	3,293,300
2026-01-13	23.020	23.020	22.530	22.650	22.490	3,828,200
2026-01-12	23.200	23.210	22.800	23.000	22.837	2,907,200
2026-01-09	23.210	23.680	23.060	23.200	23.036	3,655,000
2026-01-08	23.010	23.350	23.000	23.320	23.155	1,679,000
2026-01-07	23.400	23.410	22.560	23.130	22.966	4,956,900
2026-01-06	23.800	24.100	23.140	23.330	23.165	4,865,300
2026-01-05	22.970	23.630	22.740	23.570	23.403	3,829,400
2026-01-02	23.420	23.430	22.770	22.980	22.817	4,231,600
2025-12-30	23.190	23.430	23.100	23.300	23.135	2,169,500
2025-12-29	23.180	23.310	22.920	23.080	22.917	2,088,500
2025-12-26	23.480	23.480	23.180	23.320	23.155	2,088,600
2025-12-23	22.740	23.560	22.730	23.510	23.344	3,525,200
2025-12-22	23.040	23.200	22.640	22.740	22.579	2,720,300
2025-12-19	22.810	23.480	22.780	23.190	23.026	7,605,200
2025-12-18	22.830	23.130	22.650	22.880	22.718	4,170,000
2025-12-17	23.360	23.490	22.550	23.050	22.887	7,969,600
2025-12-16	24.400	24.640	23.480	23.490	23.324	7,960,300
2025-12-15	25.060	25.400	24.680	25.140	24.962	3,262,500
2025-12-12	23.870	24.760	23.650	24.700	24.525	4,084,200
2025-12-11	23.870	24.350	23.650	24.130	23.959	4,125,700
2025-12-10	23.860	24.040	23.570	23.850	23.681	4,290,800
2025-12-09	24.020	24.410	23.320	23.970	23.800	5,444,500
2025-12-08	24.880	24.880	23.680	24.310	24.138	7,659,800
2025-12-05	27.040	27.179	24.834	24.893	24.717	8,233,264
2025-12-04	26.503	27.388	26.454	27.129	26.102	5,771,376
2025-12-03	26.642	26.732	26.225	26.374	25.375	3,712,606
2025-12-02	26.036	26.633	25.798	26.503	25.499	5,937,313
2025-12-01	26.175	26.235	25.430	25.748	24.773	4,352,909
2025-11-28	25.720	26.440	25.720	26.250	25.256	5,803,000
2025-11-27	25.520	25.900	25.460	25.810	24.832	1,578,300
2025-11-26	24.700	25.610	24.580	25.600	24.630	5,623,800
2025-11-25	24.290	24.680	24.080	24.650	23.716	3,340,300
2025-11-24	24.000	24.570	23.880	24.160	23.245	6,880,500
2025-11-21	24.470	24.470	23.860	23.980	23.072	3,047,300
2025-11-19	24.350	24.530	24.150	24.460	23.533	42,677,700
2025-11-18	23.790	23.950	23.390	23.860	22.956	3,659,300
2025-11-17	24.380	24.500	23.830	24.000	23.091	3,724,100
2025-11-14	24.390	24.780	24.080	24.500	23.572	4,436,300
2025-11-13	24.770	24.980	24.140	24.310	23.389	3,691,700
2025-11-12	25.200	25.440	24.550	24.850	23.909	10,487,900
2025-11-11	24.750	25.500	24.560	25.400	24.438	4,082,200
2025-11-10	24.880	25.110	24.270	24.470	23.543	4,569,400
2025-11-07	24.300	24.850	24.280	24.720	23.783	5,489,000
2025-11-06	24.690	25.060	24.010	24.300	23.379	15,205,900
2025-11-05	25.070	25.470	24.870	25.470	24.505	4,086,300
2025-11-04	24.860	25.180	24.530	25.070	24.120	2,213,300
2025-11-03	25.560	25.590	24.780	24.820	23.880	2,856,100
2025-10-31	25.270	25.530	24.810	25.180	24.226	3,396,100
2025-10-30	24.820	25.240	24.460	25.180	24.226	5,390,500
2025-10-29	25.250	25.450	24.830	24.950	24.005	3,535,600

← NewerPage 4 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.