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
2025-05-12	22.300	22.470	21.950	22.200	21.244	8,764,100
2025-05-09	22.330	22.580	22.060	22.260	21.302	121,193,800
2025-05-08	22.850	23.940	22.460	23.370	22.364	8,236,100
2025-05-07	23.600	23.680	22.900	23.560	22.546	4,262,300
2025-05-06	24.340	24.500	23.220	23.470	22.460	7,668,800
2025-05-05	24.280	24.580	23.960	24.250	23.206	8,063,600
2025-05-02	24.460	24.580	23.960	24.080	23.043	12,904,500
2025-04-30	24.370	24.640	24.170	24.450	23.397	6,348,600
2025-04-29	24.540	24.880	24.390	24.520	23.464	4,254,300
2025-04-28	24.070	24.560	23.990	24.400	23.350	2,643,300
2025-04-25	24.240	24.280	23.730	24.140	23.101	2,827,600
2025-04-24	23.520	24.410	23.520	24.180	23.139	4,275,800
2025-04-23	23.620	23.710	23.420	23.590	22.574	3,160,500
2025-04-22	22.990	23.630	22.910	23.250	22.249	4,418,400
2025-04-17	22.440	23.100	22.410	23.100	22.106	3,187,700
2025-04-16	21.960	22.660	21.960	22.400	21.436	2,814,700
2025-04-15	21.810	22.340	21.810	22.180	21.225	2,621,100
2025-04-14	21.890	22.300	21.840	22.060	21.110	4,406,900
2025-04-11	21.060	21.750	20.960	21.610	20.680	4,486,600
2025-04-10	20.690	21.140	20.590	20.850	19.952	4,838,500
2025-04-09	20.100	21.390	19.960	20.820	19.924	4,287,700
2025-04-08	20.220	20.910	20.220	20.330	19.455	2,902,900
2025-04-07	19.720	20.610	19.520	20.180	19.311	2,737,500
2025-04-04	20.760	20.760	19.960	20.200	19.330	3,052,000
2025-04-03	20.790	21.360	20.680	21.130	20.220	4,950,900
2025-04-02	20.520	21.000	20.500	20.790	19.895	1,726,800
2025-04-01	20.570	20.970	20.280	20.590	19.704	2,643,400
2025-03-31	21.310	21.500	20.420	20.420	19.541	3,627,000
2025-03-28	21.370	21.590	21.090	21.350	20.431	4,761,400
2025-03-27	20.840	21.460	20.650	21.370	20.450	4,015,200
2025-03-26	20.880	21.170	20.700	20.760	19.866	1,874,900
2025-03-25	20.470	21.310	20.470	20.800	19.905	3,366,500
2025-03-24	20.540	20.930	20.420	20.500	19.618	2,578,700
2025-03-21	20.530	20.910	20.490	20.530	19.582	4,183,300
2025-03-20	20.530	21.080	20.490	20.580	19.630	2,998,800
2025-03-19	20.000	20.970	19.910	20.650	19.697	4,562,600
2025-03-18	19.900	20.230	19.740	19.930	19.010	1,895,900
2025-03-17	19.930	20.320	19.620	19.990	19.067	2,870,500
2025-03-14	19.350	20.040	19.290	19.700	18.790	3,017,900
2025-03-13	19.040	19.480	18.480	19.300	18.409	3,915,200
2025-03-12	18.900	19.300	18.860	19.120	18.237	2,287,500
2025-03-11	18.700	19.080	18.700	18.980	18.104	2,560,100
2025-03-10	18.840	19.030	18.650	18.800	17.932	2,766,800
2025-03-07	18.380	19.090	18.130	18.920	18.046	2,221,500
2025-03-06	17.970	18.640	17.960	18.390	17.541	2,417,800
2025-03-05	17.620	18.010	17.510	17.970	17.140	2,333,800
2025-02-28	18.240	18.380	17.530	17.840	17.016	7,226,000
2025-02-27	18.050	18.300	17.980	18.170	17.331	2,533,000
2025-02-26	18.740	18.740	18.010	18.150	17.312	2,114,200
2025-02-25	18.640	18.700	18.320	18.510	17.655	2,635,100
2025-02-24	19.420	19.550	18.520	18.660	17.798	3,459,300
2025-02-21	19.790	19.800	19.300	19.440	18.542	3,780,000
2025-02-20	19.600	19.780	19.300	19.690	18.781	1,593,100
2025-02-19	19.870	19.890	19.250	19.550	18.647	2,765,500
2025-02-18	19.890	20.040	19.520	19.830	18.914	4,318,800
2025-02-17	19.460	20.320	19.270	19.900	18.981	4,321,600
2025-02-14	18.590	19.440	18.560	19.370	18.476	3,439,400
2025-02-13	18.560	18.670	18.330	18.600	17.741	3,106,500
2025-02-12	18.540	18.730	18.090	18.560	17.703	3,273,600
2025-02-11	17.720	18.660	17.370	18.630	17.770	4,559,500

← NewerPage 7 of 21 · 1,246 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.