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
2025-02-10	18.400	18.740	17.740	17.770	16.950	6,875,000
2025-02-07	19.490	19.490	18.150	18.380	17.531	5,454,600
2025-02-06	19.150	19.480	19.020	19.290	18.399	1,902,300
2025-02-05	19.500	19.550	18.960	19.180	18.294	1,392,700
2025-02-04	19.570	19.670	19.190	19.450	18.552	2,040,700
2025-02-03	19.770	20.000	19.350	19.630	18.724	2,839,900
2025-01-31	19.610	19.760	19.330	19.480	18.581	3,542,800
2025-01-30	19.200	19.880	19.020	19.610	18.705	3,101,400
2025-01-29	19.150	19.240	18.950	18.950	18.075	2,501,200
2025-01-28	19.210	19.270	18.990	19.150	18.266	1,828,400
2025-01-27	18.590	19.440	18.570	19.240	18.352	2,261,000
2025-01-24	18.680	19.000	18.500	18.680	17.818	1,261,000
2025-01-23	18.880	18.990	18.560	18.590	17.732	2,659,800
2025-01-22	18.290	19.110	18.290	18.910	18.037	3,574,500
2025-01-21	17.960	18.540	17.940	18.450	17.598	2,886,300
2025-01-20	17.820	18.420	17.740	18.010	17.178	2,390,500
2025-01-17	17.960	18.190	17.740	17.910	17.083	2,618,000
2025-01-16	18.390	18.440	17.920	17.960	17.131	2,597,100
2025-01-15	17.750	18.600	17.750	18.400	17.550	3,436,700
2025-01-14	17.350	17.840	17.170	17.700	16.883	1,698,200
2025-01-13	17.540	17.550	17.280	17.350	16.549	1,777,400
2025-01-10	17.500	17.830	17.270	17.500	16.692	1,884,900
2025-01-09	17.290	17.760	17.260	17.490	16.682	1,765,800
2025-01-08	17.810	17.860	17.230	17.310	16.511	3,016,800
2025-01-07	17.510	18.170	17.460	17.890	17.064	2,718,400
2025-01-06	16.800	17.470	16.800	17.340	16.539	2,851,400
2025-01-03	16.630	16.880	16.570	16.700	15.929	2,019,300
2025-01-02	16.730	16.880	16.430	16.630	15.862	3,426,700
2024-12-30	16.930	17.220	16.650	16.960	16.177	2,443,300
2024-12-27	17.330	17.400	16.870	16.980	16.196	1,498,900
2024-12-26	17.100	17.360	16.850	17.060	16.272	1,915,000
2024-12-23	18.050	18.090	17.190	17.190	16.396	2,719,200
2024-12-20	17.790	18.330	17.360	18.160	17.322	2,868,900
2024-12-19	16.900	17.820	16.840	17.670	16.854	4,039,300
2024-12-18	17.710	17.890	16.930	16.970	16.187	3,355,800
2024-12-17	18.000	18.310	17.610	17.850	17.026	3,658,800
2024-12-16	18.140	18.380	17.810	17.900	17.074	2,865,500
2024-12-13	18.700	19.400	18.530	18.550	17.694	3,233,900
2024-12-12	19.240	19.300	18.640	18.700	17.416	3,748,700
2024-12-11	19.000	19.950	18.760	19.400	18.068	2,903,800
2024-12-10	18.440	18.920	18.290	18.800	17.509	1,490,700
2024-12-09	18.480	18.690	18.140	18.250	16.997	1,815,000
2024-12-06	18.780	18.870	18.210	18.430	17.165	3,203,900
2024-12-05	18.200	19.130	18.200	18.690	17.407	2,327,200
2024-12-04	18.640	18.640	17.880	18.140	16.894	3,109,400
2024-12-03	18.220	18.570	18.100	18.450	17.183	2,105,000
2024-12-02	18.220	18.430	17.830	18.200	16.950	2,249,400
2024-11-29	18.280	18.480	17.650	18.220	16.969	5,207,000
2024-11-28	19.200	19.210	18.320	18.370	17.109	6,535,600
2024-11-27	20.810	20.820	19.240	19.240	17.919	4,009,300
2024-11-26	20.010	21.070	20.010	20.680	19.260	3,692,100
2024-11-25	20.100	20.500	20.040	20.130	18.748	1,766,700
2024-11-22	19.800	20.000	19.520	19.950	18.580	1,129,800
2024-11-21	19.800	19.820	19.530	19.600	18.254	1,251,500
2024-11-19	19.460	20.070	19.460	19.830	18.468	2,143,600
2024-11-18	19.740	19.950	19.490	19.530	18.189	2,075,900
2024-11-14	19.970	20.410	19.770	19.790	18.431	3,600,200
2024-11-13	20.100	20.610	19.920	20.250	18.860	2,484,000
2024-11-12	20.170	20.610	20.160	20.190	18.804	1,884,100
2024-11-11	20.620	20.720	20.080	20.170	18.785	2,960,400

← NewerPage 8 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.