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
2025-08-05	21.230	21.530	20.950	21.200	20.343	2,161,000
2025-08-04	21.170	21.350	20.890	21.060	20.208	4,195,700
2025-08-01	21.230	21.370	20.810	20.950	20.103	4,693,300
2025-07-31	20.980	21.020	20.620	20.720	19.882	4,994,100
2025-07-30	20.610	21.280	20.480	21.100	20.247	2,535,700
2025-07-29	20.960	21.040	20.770	20.790	19.949	2,529,800
2025-07-28	21.030	21.160	20.620	20.890	20.045	2,920,200
2025-07-25	21.150	21.190	20.910	20.940	20.093	2,639,000
2025-07-24	21.160	21.200	20.830	21.080	20.227	5,576,200
2025-07-23	21.100	21.740	21.100	21.600	20.726	4,217,900
2025-07-22	21.550	21.770	21.100	21.220	20.362	4,759,200
2025-07-21	21.970	22.020	21.460	21.530	20.659	4,782,600
2025-07-18	22.240	22.490	21.720	21.950	21.062	5,280,500
2025-07-17	22.430	22.720	22.160	22.590	21.676	3,473,300
2025-07-16	22.950	23.000	22.320	22.580	21.667	3,089,700
2025-07-15	22.620	23.120	22.540	22.880	21.955	2,732,500
2025-07-14	22.760	22.810	22.250	22.540	21.628	2,830,600
2025-07-11	22.410	22.730	22.160	22.620	21.705	3,920,700
2025-07-10	22.530	22.860	22.280	22.730	21.811	2,937,000
2025-07-09	22.960	22.970	22.630	22.850	21.926	2,549,700
2025-07-08	23.250	23.250	22.820	22.960	22.031	3,054,600
2025-07-07	23.380	23.440	23.070	23.210	22.271	4,006,800
2025-07-04	23.420	23.500	23.080	23.360	22.415	2,685,600
2025-07-03	23.230	23.590	22.960	23.350	22.406	5,539,900
2025-07-02	24.650	24.650	22.810	23.100	22.166	12,482,800
2025-07-01	24.900	25.070	24.320	24.590	23.595	3,734,800
2025-06-30	24.200	24.840	24.200	24.840	23.835	2,068,200
2025-06-27	24.460	24.770	24.210	24.290	23.308	2,314,000
2025-06-26	24.120	24.910	24.120	24.810	23.806	2,881,500
2025-06-25	24.090	24.370	23.900	24.180	23.202	3,253,900
2025-06-24	23.830	24.540	23.830	24.420	23.432	5,004,300
2025-06-23	24.000	24.060	23.570	23.830	22.866	3,297,800
2025-06-20	23.920	24.050	23.640	23.910	22.943	12,061,100
2025-06-18	24.570	24.700	23.780	24.230	23.250	3,506,400
2025-06-17	24.570	24.700	23.860	24.170	23.192	2,740,000
2025-06-16	24.450	24.770	24.160	24.440	23.451	4,330,300
2025-06-13	24.560	24.560	24.070	24.170	23.192	3,165,700
2025-06-12	24.130	24.730	24.100	24.710	23.646	2,206,500
2025-06-11	24.600	24.770	24.230	24.450	23.397	4,801,300
2025-06-10	24.420	24.890	24.400	24.600	23.541	2,833,900
2025-06-09	24.370	24.390	23.810	24.250	23.206	2,375,600
2025-06-06	24.700	24.840	23.990	24.310	23.263	4,515,500
2025-06-05	24.990	25.150	24.730	24.900	23.828	3,312,800
2025-06-04	24.990	25.390	24.900	24.930	23.857	4,436,900
2025-06-03	24.140	24.990	24.060	24.830	23.761	3,507,800
2025-06-02	24.270	24.420	23.910	24.250	23.206	3,498,200
2025-05-30	23.920	24.010	23.380	24.010	22.976	4,938,500
2025-05-29	24.150	24.400	23.770	23.930	22.900	3,062,400
2025-05-28	24.680	24.680	24.100	24.300	23.254	4,006,500
2025-05-27	24.270	24.730	24.050	24.560	23.503	6,501,400
2025-05-26	23.200	23.840	23.200	23.580	22.565	2,956,900
2025-05-23	22.620	23.280	22.210	23.280	22.278	3,539,600
2025-05-22	22.910	23.420	22.810	23.140	22.144	4,549,700
2025-05-21	24.150	24.150	23.010	23.040	22.048	5,507,200
2025-05-20	23.650	24.050	23.480	24.050	23.015	2,942,300
2025-05-19	23.170	23.950	22.870	23.780	22.756	7,021,300
2025-05-16	22.810	23.260	22.580	23.230	22.230	6,342,300
2025-05-15	22.510	23.350	22.490	22.950	21.962	8,082,700
2025-05-14	22.610	22.840	22.250	22.360	21.397	15,198,800
2025-05-13	22.280	22.900	22.250	22.600	21.627	17,299,700

← NewerPage 6 of 21 · 1,250 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.