Smartfit Escola de Ginástica e Dança S.A. (SMFT3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 25.05 | 25.06 | 23.98 | 24.19 | 24.19 | 1,443,400 |
| 29 Apr 2024 | 25.18 | 25.42 | 25.12 | 25.18 | 25.18 | 1,221,600 |
| 26 Apr 2024 | 24.66 | 25.30 | 24.60 | 25.30 | 25.30 | 3,016,900 |
| 25 Apr 2024 | 24.50 | 24.56 | 24.11 | 24.40 | 24.40 | 2,249,300 |
| 24 Apr 2024 | 24.70 | 25.06 | 24.27 | 24.56 | 24.56 | 2,381,200 |
| 23 Apr 2024 | 23.95 | 24.76 | 23.66 | 24.58 | 24.58 | 2,007,400 |
| 22 Apr 2024 | 23.79 | 24.50 | 23.73 | 24.16 | 24.16 | 1,673,600 |
| 19 Apr 2024 | 23.40 | 24.23 | 23.29 | 23.86 | 23.86 | 2,768,800 |
| 18 Apr 2024 | 23.77 | 24.35 | 23.20 | 23.44 | 23.44 | 2,787,300 |
| 17 Apr 2024 | 24.90 | 24.93 | 23.58 | 23.77 | 23.77 | 3,582,300 |
| 16 Apr 2024 | 24.05 | 24.61 | 23.70 | 24.08 | 24.08 | 2,570,800 |
| 15 Apr 2024 | 24.96 | 24.96 | 24.03 | 24.20 | 24.20 | 3,699,600 |
| 12 Apr 2024 | 25.71 | 26.11 | 24.80 | 24.90 | 24.90 | 3,317,100 |
| 11 Apr 2024 | 25.85 | 26.12 | 25.36 | 25.83 | 25.83 | 1,914,700 |
| 10 Apr 2024 | 26.57 | 26.57 | 25.80 | 26.05 | 26.05 | 1,701,000 |
| 09 Apr 2024 | 26.39 | 26.68 | 26.07 | 26.57 | 26.57 | 1,533,500 |
| 08 Apr 2024 | 25.88 | 26.35 | 25.76 | 26.23 | 26.23 | 1,250,400 |
| 05 Apr 2024 | 26.14 | 26.38 | 25.38 | 25.88 | 25.88 | 1,497,400 |
| 04 Apr 2024 | 26.29 | 26.82 | 25.90 | 26.14 | 26.14 | 1,578,200 |
| 03 Apr 2024 | 26.30 | 26.40 | 25.80 | 26.05 | 26.05 | 1,548,500 |
| 02 Apr 2024 | 25.67 | 26.46 | 25.67 | 26.25 | 26.25 | 2,456,900 |
| 01 Apr 2024 | 25.89 | 26.15 | 25.54 | 25.82 | 25.82 | 1,140,800 |
| 28 Mar 2024 | 26.26 | 26.42 | 25.83 | 26.00 | 26.00 | 4,442,900 |
| 27 Mar 2024 | 26.31 | 26.90 | 26.13 | 26.54 | 26.54 | 1,660,300 |
| 26 Mar 2024 | 26.37 | 26.73 | 25.95 | 26.34 | 26.34 | 2,296,400 |
| 25 Mar 2024 | 26.57 | 26.76 | 26.18 | 26.46 | 26.46 | 788,000 |
| 22 Mar 2024 | 27.02 | 27.08 | 26.16 | 26.56 | 26.56 | 1,578,300 |
| 21 Mar 2024 | 26.85 | 27.24 | 26.30 | 27.02 | 27.02 | 4,043,600 |
| 20 Mar 2024 | 25.15 | 26.83 | 25.15 | 26.66 | 26.66 | 3,344,200 |
| 19 Mar 2024 | 25.22 | 25.55 | 25.08 | 25.38 | 25.38 | 1,876,700 |
| 18 Mar 2024 | 25.24 | 25.55 | 25.22 | 25.32 | 25.32 | 2,075,900 |
| 15 Mar 2024 | 25.50 | 25.76 | 25.18 | 25.22 | 25.22 | 1,472,200 |
| 14 Mar 2024 | 25.83 | 25.83 | 24.89 | 25.39 | 25.39 | 3,778,800 |
| 13 Mar 2024 | 24.95 | 25.55 | 24.88 | 25.20 | 25.20 | 1,088,700 |
| 12 Mar 2024 | 24.57 | 25.17 | 24.40 | 24.95 | 24.95 | 1,572,700 |
| 11 Mar 2024 | 24.52 | 24.94 | 24.21 | 24.47 | 24.47 | 2,221,600 |
| 08 Mar 2024 | 24.51 | 25.35 | 24.50 | 24.56 | 24.56 | 1,133,500 |
| 07 Mar 2024 | 24.97 | 25.32 | 24.69 | 24.82 | 24.82 | 2,022,300 |
| 06 Mar 2024 | 24.86 | 25.63 | 24.86 | 25.06 | 25.06 | 2,039,400 |
| 05 Mar 2024 | 24.62 | 25.27 | 24.59 | 24.80 | 24.80 | 1,135,600 |
| 04 Mar 2024 | 25.30 | 25.42 | 24.60 | 24.62 | 24.62 | 1,371,600 |
| 01 Mar 2024 | 24.46 | 25.44 | 24.38 | 25.30 | 25.30 | 2,216,300 |
| 29 Feb 2024 | 24.41 | 24.57 | 24.11 | 24.46 | 24.46 | 1,892,300 |
| 28 Feb 2024 | 24.91 | 24.91 | 24.19 | 24.42 | 24.42 | 2,262,200 |
| 27 Feb 2024 | 24.37 | 25.28 | 24.37 | 25.03 | 25.03 | 2,479,700 |
| 26 Feb 2024 | 24.57 | 24.68 | 24.21 | 24.26 | 24.26 | 832,800 |
| 23 Feb 2024 | 25.36 | 25.43 | 24.36 | 24.52 | 24.52 | 1,597,500 |
| 22 Feb 2024 | 24.73 | 25.48 | 24.73 | 25.35 | 25.35 | 1,212,700 |
| 21 Feb 2024 | 25.00 | 25.00 | 24.30 | 24.72 | 24.72 | 2,887,100 |
| 20 Feb 2024 | 24.09 | 25.04 | 23.98 | 24.96 | 24.96 | 2,772,000 |
| 19 Feb 2024 | 24.45 | 24.76 | 24.12 | 24.26 | 24.26 | 910,900 |
| 16 Feb 2024 | 24.68 | 24.90 | 24.23 | 24.40 | 24.40 | 1,155,500 |
| 15 Feb 2024 | 24.31 | 24.84 | 24.23 | 24.60 | 24.60 | 1,025,500 |
| 14 Feb 2024 | 24.81 | 25.06 | 24.18 | 24.36 | 24.36 | 1,156,000 |
| 09 Feb 2024 | 24.52 | 25.25 | 24.52 | 24.94 | 24.94 | 1,451,100 |
| 08 Feb 2024 | 24.72 | 24.73 | 23.90 | 24.48 | 24.48 | 1,270,600 |
| 07 Feb 2024 | 24.43 | 24.90 | 24.35 | 24.65 | 24.65 | 3,423,500 |
| 06 Feb 2024 | 24.98 | 25.14 | 24.28 | 24.38 | 24.38 | 1,920,100 |
| 05 Feb 2024 | 24.37 | 25.23 | 24.37 | 24.90 | 24.90 | 2,273,500 |
| 02 Feb 2024 | 24.79 | 24.97 | 24.24 | 24.50 | 24.50 | 2,003,400 |
| 01 Feb 2024 | 24.16 | 24.93 | 24.16 | 24.67 | 24.67 | 1,717,100 |
| 31 Jan 2024 | 24.35 | 25.16 | 24.25 | 24.25 | 24.25 | 1,885,900 |
| 30 Jan 2024 | 24.66 | 24.77 | 24.18 | 24.44 | 24.44 | 910,500 |
| 29 Jan 2024 | 24.85 | 25.17 | 24.67 | 24.80 | 24.80 | 576,800 |
| 26 Jan 2024 | 24.83 | 25.10 | 24.48 | 25.01 | 25.01 | 1,134,200 |
| 25 Jan 2024 | 24.41 | 24.86 | 24.32 | 24.83 | 24.83 | 2,198,800 |
| 24 Jan 2024 | 24.83 | 25.05 | 24.10 | 24.37 | 24.37 | 2,191,700 |
| 23 Jan 2024 | 24.79 | 25.15 | 24.38 | 24.77 | 24.77 | 1,953,000 |
| 22 Jan 2024 | 26.05 | 26.05 | 24.49 | 24.70 | 24.70 | 2,199,700 |
| 19 Jan 2024 | 25.35 | 25.91 | 25.07 | 25.73 | 25.73 | 1,688,300 |
| 18 Jan 2024 | 25.32 | 25.61 | 25.04 | 25.18 | 25.18 | 1,846,500 |
| 17 Jan 2024 | 25.35 | 25.56 | 25.04 | 25.31 | 25.31 | 1,957,100 |
| 16 Jan 2024 | 25.29 | 25.45 | 25.03 | 25.38 | 25.38 | 2,048,500 |
| 15 Jan 2024 | 25.45 | 25.64 | 24.99 | 25.35 | 25.35 | 4,521,200 |
| 12 Jan 2024 | 25.30 | 25.95 | 24.77 | 25.45 | 25.45 | 1,779,100 |
| 11 Jan 2024 | 25.59 | 25.73 | 25.18 | 25.39 | 25.39 | 1,490,100 |
| 10 Jan 2024 | 25.91 | 25.99 | 25.16 | 25.52 | 25.52 | 1,978,700 |
| 09 Jan 2024 | 25.91 | 26.04 | 25.32 | 25.84 | 25.84 | 2,778,200 |
| 08 Jan 2024 | 24.83 | 26.25 | 24.64 | 25.94 | 25.94 | 2,981,000 |
| 05 Jan 2024 | 24.62 | 25.40 | 24.45 | 25.01 | 25.01 | 1,838,900 |
| 04 Jan 2024 | 25.45 | 25.49 | 24.29 | 24.58 | 24.58 | 2,643,400 |
| 03 Jan 2024 | 24.85 | 25.52 | 24.52 | 25.34 | 25.34 | 2,843,200 |
| 02 Jan 2024 | 25.27 | 25.36 | 24.68 | 24.83 | 24.83 | 3,244,300 |
| 28 Dec 2023 | 26.09 | 26.26 | 25.62 | 26.03 | 26.03 | 2,771,200 |
| 27 Dec 2023 | 25.75 | 26.18 | 25.75 | 26.03 | 26.03 | 1,296,400 |
| 26 Dec 2023 | 25.73 | 26.04 | 25.47 | 25.94 | 25.94 | 1,742,200 |
| 22 Dec 2023 | 25.54 | 25.73 | 25.14 | 25.73 | 25.73 | 1,108,000 |
| 21 Dec 2023 | 25.21 | 25.45 | 25.02 | 25.37 | 25.37 | 655,000 |
| 20 Dec 2023 | 24.74 | 25.29 | 24.66 | 25.15 | 25.15 | 1,564,900 |
| 19 Dec 2023 | 25.41 | 25.59 | 24.67 | 24.91 | 24.91 | 2,403,900 |
| 18 Dec 2023 | 25.45 | 25.63 | 25.14 | 25.22 | 25.22 | 1,650,900 |
| 15 Dec 2023 | 25.35 | 25.87 | 25.12 | 25.46 | 25.46 | 1,712,700 |
| 14 Dec 2023 | 25.90 | 26.51 | 25.13 | 25.41 | 25.41 | 6,171,600 |
| 13 Dec 2023 | 24.76 | 25.82 | 24.76 | 25.82 | 25.82 | 3,157,400 |
| 12 Dec 2023 | 24.50 | 25.12 | 24.14 | 24.92 | 24.92 | 2,319,800 |
| 12 Dec 2023 | 0.101323 Dividend | |||||
| 11 Dec 2023 | 24.71 | 24.71 | 24.23 | 24.45 | 24.35 | 1,602,400 |
| 08 Dec 2023 | 24.22 | 24.88 | 23.91 | 24.72 | 24.62 | 2,781,300 |
| 07 Dec 2023 | 23.49 | 24.20 | 23.49 | 24.11 | 24.01 | 3,081,800 |
| 06 Dec 2023 | 23.55 | 24.04 | 23.45 | 23.54 | 23.44 | 2,220,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.