Smartfit Escola de Ginastica e Danca SA SMFT3
BMFBOVESPA · Brazil · Consumer Services
BRL 17.18-0.38 (-2.16%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 17.56 | +4.77% | BRL 17.01 | BRL 17.56 | BRL 16.81 | 9.91M |
| 2026-09-29 | BRL 16.76 | -0.42% | BRL 16.87 | BRL 16.98 | BRL 16.55 | 8.70M |
| 2026-09-28 | BRL 16.83 | -2.89% | BRL 17.14 | BRL 17.19 | BRL 16.80 | 5.45M |
| 2026-09-25 | BRL 17.33 | +0.06% | BRL 17.25 | BRL 17.66 | BRL 17.08 |
| 7.75M |
| 2026-09-24 | BRL 17.32 | +1.64% | BRL 17.13 | BRL 17.45 | BRL 16.86 | 8.35M |
| 2026-09-23 | BRL 17.04 | -1.10% | BRL 17.08 | BRL 17.51 | BRL 16.96 | 5.55M |
| 2026-09-22 | BRL 17.23 | -1.32% | BRL 17.25 | BRL 17.37 | BRL 17.08 | 4.49M |
| 2026-09-21 | BRL 17.46 | +2.71% | BRL 17.13 | BRL 17.59 | BRL 16.96 | 8.95M |
| 2026-09-18 | BRL 17.00 | +0.41% | BRL 16.81 | BRL 17.00 | BRL 16.60 | 7.61M |
| 2026-09-17 | BRL 16.93 | -1.11% | BRL 17.30 | BRL 17.30 | BRL 16.76 | 3.86M |
| 2026-09-16 | BRL 17.12 | +0.12% | BRL 17.10 | BRL 17.38 | BRL 16.97 | 3.42M |
| 2026-09-15 | BRL 17.10 | +0.06% | BRL 17.24 | BRL 17.25 | BRL 17.00 | 3.67M |
| 2026-09-14 | BRL 17.09 | -1.50% | BRL 16.94 | BRL 17.26 | BRL 16.83 | 8.56M |
| 2026-09-11 | BRL 17.35 | -2.47% | BRL 17.88 | BRL 17.90 | BRL 17.35 | 7.08M |
| 2026-09-10 | BRL 17.79 | +0.79% | BRL 17.58 | BRL 18.10 | BRL 17.36 | 7.65M |
| 2026-09-09 | BRL 17.65 | -1.67% | BRL 17.94 | BRL 17.94 | BRL 17.42 | 6.63M |
| 2026-09-08 | BRL 17.95 | -0.11% | BRL 18.32 | BRL 18.68 | BRL 17.88 | 11.18M |
| 2026-09-04 | BRL 17.97 | +1.30% | BRL 17.61 | BRL 18.06 | BRL 17.36 | 5.66M |
| 2026-09-03 | BRL 17.74 | +0.11% | BRL 18.17 | BRL 18.50 | BRL 17.74 | 10.23M |
| 2026-09-02 | BRL 17.72 | +2.90% | BRL 17.39 | BRL 18.02 | BRL 17.23 | 14.00M |
| 2026-09-01 | BRL 17.22 | +2.44% | BRL 16.89 | BRL 17.42 | BRL 16.84 | 11.08M |
| 2026-08-31 | BRL 16.81 | -0.06% | BRL 16.96 | BRL 17.07 | BRL 16.78 | 10.23M |
| 2026-08-28 | BRL 16.82 | -1.23% | BRL 17.13 | BRL 17.25 | BRL 16.51 | 16.43M |
| 2026-08-27 | BRL 17.03 | -1.56% | BRL 17.21 | BRL 17.56 | BRL 17.03 | 5.85M |
| 2026-08-26 | BRL 17.30 | -0.86% | BRL 17.40 | BRL 17.84 | BRL 17.24 | 5.47M |
| 2026-08-25 | BRL 17.45 | -0.85% | BRL 17.66 | BRL 17.79 | BRL 16.93 | 18.33M |
| 2026-08-24 | BRL 17.60 | +1.68% | BRL 17.11 | BRL 17.82 | BRL 17.11 | 11.73M |
| 2026-08-21 | BRL 17.31 | +3.65% | BRL 16.81 | BRL 17.37 | BRL 16.69 | 11.02M |
| 2026-08-20 | BRL 16.70 | -0.30% | BRL 16.57 | BRL 17.02 | BRL 16.45 | 7.68M |
| 2026-08-19 | BRL 16.75 | +0.84% | BRL 16.81 | BRL 17.03 | BRL 16.60 | 12.33M |
| 2026-08-18 | BRL 16.61 | -3.21% | BRL 17.16 | BRL 17.19 | BRL 16.51 | 10.27M |
| 2026-08-17 | BRL 17.16 | +0.23% | BRL 17.15 | BRL 17.37 | BRL 16.88 | 8.14M |
| 2026-08-14 | BRL 17.12 | 0.00% | BRL 17.00 | BRL 17.17 | BRL 16.72 | 8.92M |
| 2026-08-13 | BRL 17.12 | -0.75% | BRL 17.16 | BRL 17.55 | BRL 17.04 | 7.86M |
| 2026-08-12 | BRL 17.25 | -1.65% | BRL 17.55 | BRL 17.67 | BRL 17.17 | 7.46M |
| 2026-08-11 | BRL 17.54 | -3.36% | BRL 17.85 | BRL 18.19 | BRL 17.43 | 12.05M |
| 2026-08-07 | BRL 18.15 | -1.25% | BRL 18.52 | BRL 18.57 | BRL 17.81 | 12.07M |
| 2026-08-06 | BRL 18.38 | -7.82% | BRL 18.70 | BRL 18.93 | BRL 18.24 | 32.09M |
| 2026-08-05 | BRL 19.94 | -0.50% | BRL 20.18 | BRL 20.51 | BRL 19.71 | 6.87M |
| 2026-08-04 | BRL 20.04 | +2.14% | BRL 20.10 | BRL 20.13 | BRL 19.73 | 5.62M |
| 2026-08-03 | BRL 19.62 | -0.41% | BRL 19.90 | BRL 20.06 | BRL 19.42 | 5.84M |
| 2026-07-31 | BRL 19.70 | -1.30% | BRL 20.20 | BRL 20.20 | BRL 19.50 | 4.45M |
| 2026-07-30 | BRL 19.96 | +1.99% | BRL 19.74 | BRL 19.96 | BRL 19.59 | 4.90M |
| 2026-07-29 | BRL 19.57 | -2.10% | BRL 19.82 | BRL 20.07 | BRL 19.34 | 4.87M |
| 2026-07-28 | BRL 19.99 | +1.11% | BRL 20.51 | BRL 20.71 | BRL 19.85 | 2.60M |
| 2026-07-27 | BRL 19.77 | +0.61% | BRL 19.90 | BRL 19.99 | BRL 19.65 | 2.44M |
| 2026-07-24 | BRL 19.65 | -2.34% | BRL 20.03 | BRL 20.12 | BRL 19.63 | 3.09M |
| 2026-07-23 | BRL 20.12 | -2.42% | BRL 20.38 | BRL 20.72 | BRL 20.09 | 6.78M |
| 2026-07-22 | BRL 20.62 | +3.25% | BRL 20.09 | BRL 20.82 | BRL 19.97 | 5.20M |
| 2026-07-21 | BRL 19.97 | -0.75% | BRL 20.15 | BRL 20.30 | BRL 19.74 | 5.91M |
| 2026-07-20 | BRL 20.12 | -1.08% | BRL 20.42 | BRL 20.60 | BRL 20.11 | 5.72M |
| 2026-07-17 | BRL 20.34 | -2.35% | BRL 20.72 | BRL 20.85 | BRL 20.30 | 3.11M |
| 2026-07-16 | BRL 20.83 | -0.67% | BRL 20.95 | BRL 20.97 | BRL 20.64 | 3.44M |
| 2026-07-15 | BRL 20.97 | -1.55% | BRL 21.08 | BRL 21.28 | BRL 20.79 | 5.33M |
| 2026-07-14 | BRL 21.30 | +2.16% | BRL 20.99 | BRL 21.45 | BRL 20.68 | 4.85M |
| 2026-07-13 | BRL 20.85 | -1.51% | BRL 21.19 | BRL 21.19 | BRL 20.66 | 3.53M |
| 2026-07-10 | BRL 21.17 | +6.12% | BRL 20.50 | BRL 21.17 | BRL 20.35 | 9.08M |
| 2026-07-09 | BRL 19.95 | +2.57% | BRL 19.53 | BRL 19.95 | BRL 19.47 | 3.06M |
| 2026-07-08 | BRL 19.45 | -1.37% | BRL 19.63 | BRL 19.80 | BRL 19.22 | 4.40M |
| 2026-07-07 | BRL 19.72 | -0.70% | BRL 19.87 | BRL 20.11 | BRL 19.38 | 5.28M |
| 2026-07-06 | BRL 19.86 | -1.44% | BRL 19.91 | BRL 20.19 | BRL 19.71 | 4.69M |
| 2026-07-03 | BRL 20.15 | +0.25% | BRL 20.22 | BRL 20.41 | BRL 19.87 | 2.17M |
| 2026-07-02 | BRL 20.10 | +1.21% | BRL 20.04 | BRL 20.34 | BRL 19.93 | 5.84M |
| 2026-07-01 | BRL 19.86 | +0.86% | BRL 19.62 | BRL 19.99 | BRL 19.38 | 7.51M |
| 2026-06-30 | BRL 19.69 | +1.13% | BRL 19.20 | BRL 19.69 | BRL 19.17 | 4.91M |
| 2026-06-29 | BRL 19.47 | +0.26% | BRL 19.42 | BRL 19.61 | BRL 19.27 | 1.53M |
| 2026-06-26 | BRL 19.42 | +1.62% | BRL 19.11 | BRL 19.49 | BRL 18.96 | 4.36M |
| 2026-06-25 | BRL 19.11 | +1.81% | BRL 18.92 | BRL 19.40 | BRL 18.78 | 4.68M |
| 2026-06-24 | BRL 18.77 | -0.42% | BRL 18.68 | BRL 19.15 | BRL 18.68 | 4.80M |
| 2026-06-23 | BRL 18.85 | -0.42% | BRL 18.70 | BRL 18.93 | BRL 18.67 | 2.36M |
| 2026-06-22 | BRL 18.93 | +1.39% | BRL 18.71 | BRL 19.22 | BRL 18.71 | 8.64M |
| 2026-06-19 | BRL 18.67 | -0.48% | BRL 18.64 | BRL 18.98 | BRL 18.50 | 3.51M |
| 2026-06-18 | BRL 18.76 | -1.05% | BRL 18.81 | BRL 19.11 | BRL 18.66 | 4.11M |
| 2026-06-17 | BRL 18.96 | +1.72% | BRL 18.70 | BRL 19.35 | BRL 18.67 | 6.59M |
| 2026-06-16 | BRL 18.64 | -0.11% | BRL 18.63 | BRL 18.79 | BRL 18.30 | 4.42M |
| 2026-06-15 | BRL 18.66 | -1.43% | BRL 19.25 | BRL 19.62 | BRL 18.66 | 6.35M |
| 2026-06-12 | BRL 18.93 | -2.17% | BRL 19.04 | BRL 19.57 | BRL 18.84 | 4.30M |
| 2026-06-11 | BRL 19.35 | +3.09% | BRL 18.62 | BRL 19.39 | BRL 18.53 | 8.50M |
| 2026-06-10 | BRL 18.77 | -0.16% | BRL 18.69 | BRL 18.98 | BRL 18.66 | 3.86M |
| 2026-06-09 | BRL 18.80 | +2.73% | BRL 18.45 | BRL 19.01 | BRL 18.43 | 6.45M |
| 2026-06-08 | BRL 18.30 | -1.03% | BRL 18.41 | BRL 18.59 | BRL 18.30 | 4.63M |
| 2026-06-05 | BRL 18.49 | +1.43% | BRL 18.20 | BRL 18.76 | BRL 18.09 | 8.86M |
| 2026-06-03 | BRL 18.23 | -1.99% | BRL 18.13 | BRL 18.43 | BRL 17.93 | 6.82M |
| 2026-06-02 | BRL 18.60 | +1.36% | BRL 18.47 | BRL 18.88 | BRL 18.47 | 3.89M |
| 2026-06-01 | BRL 18.35 | -0.97% | BRL 18.53 | BRL 18.73 | BRL 18.12 | 4.29M |
| 2026-05-29 | BRL 18.53 | -1.07% | BRL 18.80 | BRL 18.85 | BRL 18.45 | 4.14M |
| 2026-05-28 | BRL 18.73 | +0.48% | BRL 18.60 | BRL 19.02 | BRL 18.44 | 3.85M |
| 2026-05-27 | BRL 18.64 | -2.20% | BRL 19.33 | BRL 19.43 | BRL 18.60 | 3.75M |
| 2026-05-26 | BRL 19.06 | -1.85% | BRL 19.23 | BRL 19.43 | BRL 18.89 | 6.50M |
| 2026-05-25 | BRL 19.42 | +2.48% | BRL 19.15 | BRL 19.55 | BRL 19.05 | 3.51M |