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
2026-10-16	24.430	24.730	24.010	24.490	24.490	7,883,200
2026-10-15	23.850	24.930	23.680	24.190	24.190	9,584,900
2026-10-14	24.300	24.960	23.690	24.520	24.520	13,781,600
2026-10-13	24.910	25.430	24.480	24.850	24.850	16,119,700
2026-10-09	23.810	25.380	23.600	25.380	25.380	26,784,100
2026-10-08	22.400	23.730	22.300	23.570	23.570	22,055,500
2026-10-07	21.690	22.580	21.480	22.340	22.340	22,409,900
2026-10-06	21.070	21.640	20.890	21.630	21.630	15,271,900
2026-10-05	19.310	21.130	19.200	20.910	20.910	31,465,200
2026-10-02	17.610	17.630	17.030	17.630	17.630	8,153,900
2026-10-01	17.690	17.710	16.930	17.150	17.150	10,214,300
2026-09-30	17.010	17.560	16.810	17.560	17.560	9,908,400
2026-09-29	16.870	16.980	16.550	16.760	16.760	8,698,200
2026-09-28	17.140	17.190	16.800	16.830	16.830	5,448,000
2026-09-25	17.250	17.660	17.080	17.330	17.330	7,754,400
2026-09-24	17.130	17.450	16.860	17.320	17.320	8,350,100
2026-09-23	17.080	17.510	16.960	17.040	17.040	5,549,200
2026-09-22	17.250	17.370	17.080	17.230	17.230	4,494,500
2026-09-21	17.130	17.590	16.960	17.460	17.460	8,947,000
2026-09-18	16.810	17.000	16.600	17.000	17.000	7,605,000
2026-09-17	17.300	17.300	16.760	16.930	16.930	3,861,600
2026-09-16	17.100	17.380	16.970	17.120	17.120	3,423,900
2026-09-15	17.240	17.250	17.000	17.100	17.100	3,666,400
2026-09-14	16.940	17.260	16.830	17.090	17.090	8,560,100
2026-09-11	17.880	17.900	17.350	17.350	17.350	7,079,400
2026-09-10	17.580	18.100	17.360	17.790	17.790	7,648,300
2026-09-09	17.940	17.940	17.420	17.650	17.650	6,626,600
2026-09-08	18.320	18.680	17.880	17.950	17.950	11,179,900
2026-09-04	17.610	18.060	17.360	17.970	17.970	5,656,600
2026-09-03	18.170	18.500	17.740	17.740	17.675	10,234,200
2026-09-02	17.390	18.020	17.230	17.720	17.655	13,998,100
2026-09-01	16.890	17.420	16.840	17.220	17.157	11,077,500
2026-08-31	16.960	17.070	16.780	16.810	16.748	10,226,200
2026-08-28	17.130	17.250	16.510	16.820	16.820	16,429,700
2026-08-27	17.210	17.560	17.030	17.030	17.030	5,848,100
2026-08-26	17.400	17.840	17.240	17.300	17.300	5,474,500
2026-08-25	17.660	17.790	16.930	17.450	17.450	18,333,900
2026-08-24	17.110	17.820	17.110	17.600	17.600	11,731,000
2026-08-21	16.810	17.370	16.690	17.310	17.310	11,020,400
2026-08-20	16.570	17.020	16.450	16.700	16.700	7,678,000
2026-08-19	16.810	17.030	16.600	16.750	16.750	12,325,700
2026-08-18	17.160	17.190	16.510	16.610	16.610	10,266,800
2026-08-17	17.150	17.370	16.880	17.160	17.160	8,141,000
2026-08-14	17.000	17.170	16.720	17.120	17.120	8,919,200
2026-08-13	17.160	17.550	17.040	17.120	17.120	7,861,400
2026-08-12	17.550	17.670	17.170	17.250	17.250	7,461,300
2026-08-11	17.850	18.190	17.430	17.540	17.540	12,051,500
2026-08-10	18.190	18.260	17.860	17.920	17.920	7,295,100
2026-08-07	18.520	18.570	17.810	18.150	18.150	12,070,300
2026-08-06	18.700	18.930	18.240	18.380	18.380	32,092,100
2026-08-05	20.180	20.510	19.710	19.940	19.940	6,867,700
2026-08-04	20.100	20.130	19.730	20.040	20.040	5,619,000
2026-08-03	19.900	20.060	19.420	19.620	19.620	5,842,700
2026-07-31	20.200	20.200	19.500	19.700	19.700	4,454,600
2026-07-30	19.740	19.960	19.590	19.960	19.960	4,904,700
2026-07-29	19.820	20.070	19.340	19.570	19.570	4,870,200
2026-07-28	20.510	20.710	19.850	19.990	19.990	2,603,300
2026-07-27	19.900	19.990	19.650	19.770	19.770	2,438,000
2026-07-24	20.030	20.120	19.630	19.650	19.650	3,089,700
2026-07-23	20.380	20.720	20.090	20.120	20.120	6,778,000

Page 1 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.