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
2024-11-08	20.790	20.850	20.280	20.450	19.046	2,543,700
2024-11-07	21.910	22.280	20.800	20.800	19.372	3,912,000
2024-11-06	21.170	22.020	20.910	21.870	20.368	2,039,200
2024-11-05	21.500	21.710	21.260	21.500	20.024	6,257,200
2024-11-04	21.190	22.230	21.190	21.640	20.154	3,102,500
2024-11-01	22.020	22.040	21.010	21.060	19.614	1,484,000
2024-10-31	22.040	22.230	21.720	21.850	20.350	2,089,400
2024-10-30	21.620	22.170	21.520	22.070	20.555	1,617,000
2024-10-29	21.720	21.880	21.460	21.470	19.996	1,204,300
2024-10-28	21.640	21.800	21.440	21.580	20.098	1,207,500
2024-10-25	21.930	21.930	21.320	21.400	19.931	1,161,900
2024-10-24	21.380	21.900	21.020	21.800	20.303	2,409,100
2024-10-23	21.210	21.440	21.100	21.360	19.893	1,546,500
2024-10-22	21.460	21.630	21.150	21.350	19.884	2,048,000
2024-10-21	22.400	22.510	21.380	21.500	20.024	3,035,200
2024-10-18	23.380	23.570	22.390	22.400	20.862	3,068,700
2024-10-17	23.000	23.340	22.780	23.310	21.710	1,446,200
2024-10-16	22.800	23.380	22.580	23.290	21.691	3,154,200
2024-10-15	22.160	22.920	22.120	22.760	21.197	1,909,500
2024-10-14	21.900	22.490	21.840	22.230	20.704	1,606,300
2024-10-11	22.010	22.020	21.470	21.900	20.396	1,153,300
2024-10-10	22.210	22.280	21.850	21.850	20.350	1,301,800
2024-10-09	21.900	22.340	21.900	22.200	20.676	2,063,200
2024-10-08	22.040	22.360	22.020	22.300	20.769	1,148,800
2024-10-07	22.160	22.260	21.610	21.800	20.303	1,525,700
2024-10-04	21.630	22.180	21.610	22.050	20.536	1,264,000
2024-10-03	21.500	21.750	21.170	21.630	20.145	3,018,100
2024-10-02	21.650	22.050	21.490	21.750	20.257	2,018,800
2024-10-01	21.600	21.770	21.230	21.390	19.921	1,120,100
2024-09-30	21.410	21.460	21.120	21.440	19.968	1,858,700
2024-09-27	21.530	22.010	21.390	21.530	20.052	1,716,900
2024-09-26	21.450	21.680	21.250	21.430	19.959	1,383,900
2024-09-25	21.730	21.790	21.210	21.210	19.754	1,141,500
2024-09-24	21.710	21.840	21.450	21.710	20.219	1,284,300
2024-09-23	22.020	22.060	21.350	21.360	19.893	3,654,300
2024-09-20	22.990	23.090	21.860	22.000	20.489	2,511,700
2024-09-19	23.560	23.560	22.860	22.950	21.374	1,894,800
2024-09-18	22.880	23.660	22.880	23.160	21.570	1,676,000
2024-09-17	23.090	23.090	22.520	22.910	21.337	1,907,200
2024-09-16	23.160	23.480	22.750	22.990	21.411	2,535,300
2024-09-13	22.340	23.340	22.340	23.120	21.533	2,804,400
2024-09-12	22.800	22.800	22.090	22.340	20.806	1,498,600
2024-09-11	22.820	23.080	22.540	22.800	21.235	2,086,300
2024-09-10	22.310	22.790	22.170	22.670	21.113	1,915,800
2024-09-09	22.510	22.510	22.010	22.400	20.862	1,001,100
2024-09-06	22.500	22.660	22.040	22.190	20.666	2,115,600
2024-09-05	22.260	22.580	22.060	22.410	20.871	1,788,800
2024-09-04	21.390	22.440	21.350	22.150	20.629	1,652,600
2024-09-03	21.870	21.940	21.180	21.400	19.931	3,692,400
2024-09-02	22.340	22.350	21.860	21.870	20.368	1,798,300
2024-08-30	22.220	22.330	21.810	22.050	20.536	2,829,400
2024-08-29	23.290	23.290	22.350	22.430	20.890	2,075,200
2024-08-28	23.220	23.260	22.830	23.050	21.467	1,600,800
2024-08-27	22.990	23.340	22.920	23.310	21.710	1,728,100
2024-08-26	23.350	23.520	23.110	23.120	21.533	1,106,900
2024-08-23	22.810	23.510	22.510	23.300	21.700	3,108,500
2024-08-22	23.420	23.420	22.430	22.690	21.132	3,725,600
2024-08-21	23.640	23.670	23.060	23.230	21.635	2,983,700
2024-08-20	23.350	23.720	23.230	23.460	21.849	2,578,800
2024-08-19	22.640	23.620	22.640	23.390	21.784	2,588,400

← NewerPage 9 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.