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
2025-10-28	25.640	25.990	24.860	25.120	24.168	4,141,300
2025-10-27	26.290	26.450	25.470	25.640	24.669	1,965,700
2025-10-24	25.630	26.090	25.630	25.850	24.871	1,583,700
2025-10-23	25.850	25.990	25.390	25.620	24.649	1,480,400
2025-10-22	25.240	25.760	24.960	25.520	24.553	2,549,700
2025-10-21	25.020	25.630	24.930	25.130	24.178	2,413,600
2025-10-20	25.020	25.630	25.020	25.330	24.370	2,630,400
2025-10-17	24.750	25.060	24.560	25.020	24.072	6,079,000
2025-10-16	25.450	25.450	24.810	24.810	23.870	2,590,400
2025-10-15	24.200	25.610	24.110	25.450	24.486	5,565,200
2025-10-14	24.440	24.800	24.350	24.660	23.726	1,943,200
2025-10-13	24.400	24.700	24.400	24.560	23.630	2,408,100
2025-10-10	24.650	24.720	23.880	24.350	23.427	2,420,200
2025-10-09	24.910	25.040	24.320	24.540	23.610	3,112,100
2025-10-08	24.940	25.140	24.520	24.820	23.880	7,607,500
2025-10-07	25.000	25.150	24.070	24.600	23.668	6,677,400
2025-10-06	25.600	25.640	25.040	25.260	24.303	2,096,200
2025-10-03	25.340	25.600	25.190	25.560	24.592	3,301,600
2025-10-02	26.340	26.370	25.210	25.340	24.380	4,420,400
2025-10-01	26.940	27.050	26.110	26.240	25.246	3,997,700
2025-09-30	27.480	27.520	26.560	26.680	25.669	3,645,700
2025-09-29	26.930	27.170	26.510	26.730	25.717	4,006,800
2025-09-26	25.940	26.300	25.700	26.280	25.284	2,816,000
2025-09-25	25.860	25.960	25.490	25.680	24.707	3,090,600
2025-09-24	26.470	26.480	25.890	25.890	24.909	2,283,400
2025-09-23	26.160	26.530	25.650	26.400	25.400	2,046,300
2025-09-22	26.000	26.220	25.400	26.120	25.130	2,589,200
2025-09-19	26.150	26.530	25.650	26.460	25.458	6,613,700
2025-09-18	26.020	26.190	25.790	25.990	25.005	1,005,300
2025-09-17	26.020	26.460	25.700	26.020	25.034	2,197,300
2025-09-16	25.800	26.170	25.610	25.860	24.880	3,421,200
2025-09-15	25.270	25.980	25.170	25.570	24.601	2,298,800
2025-09-12	24.920	25.450	24.690	25.450	24.486	3,238,300
2025-09-11	24.600	25.430	24.440	25.140	24.123	3,525,200
2025-09-10	24.300	24.630	24.160	24.440	23.451	2,221,600
2025-09-09	24.690	24.800	24.020	24.220	23.240	2,992,000
2025-09-08	25.270	25.340	24.570	24.610	23.615	4,537,100
2025-09-05	24.960	25.360	24.650	25.280	24.257	4,214,100
2025-09-04	24.390	24.560	24.190	24.400	23.413	1,392,000
2025-09-03	24.240	24.650	24.090	24.300	23.317	1,838,500
2025-09-02	24.250	24.580	24.110	24.400	23.413	1,997,400
2025-09-01	24.620	24.770	24.330	24.610	23.615	2,024,800
2025-08-29	24.480	24.680	24.220	24.410	23.423	7,640,900
2025-08-28	24.450	24.900	24.250	24.470	23.480	2,345,100
2025-08-27	23.730	24.100	23.570	24.100	23.125	1,531,300
2025-08-26	23.720	24.070	23.520	23.620	22.665	2,208,000
2025-08-25	23.310	23.840	23.190	23.720	22.761	3,243,900
2025-08-22	22.970	23.740	22.740	23.290	22.348	3,733,300
2025-08-21	22.860	23.150	22.640	22.790	21.868	2,104,200
2025-08-20	23.230	23.260	22.960	23.150	22.214	1,772,400
2025-08-19	23.600	23.860	23.060	23.300	22.358	3,057,900
2025-08-18	23.690	24.400	23.560	24.060	23.087	3,218,600
2025-08-15	23.350	23.780	23.220	23.570	22.617	3,331,200
2025-08-14	22.760	23.630	22.730	23.360	22.415	3,845,700
2025-08-13	23.710	23.840	22.880	22.920	21.993	3,092,100
2025-08-12	23.540	23.920	23.390	23.700	22.741	2,194,600
2025-08-11	23.360	23.850	23.210	23.440	22.492	3,897,800
2025-08-08	22.860	23.740	22.860	23.470	22.521	5,511,500
2025-08-07	22.530	23.400	22.350	23.230	22.290	18,127,000
2025-08-06	21.390	21.820	21.130	21.550	20.678	5,043,900

← NewerPage 5 of 21 · 1,247 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.