Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.15
+0.20 (0.95%)
Last updated: Aug 4, 2025

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202521.0621.5320.9521.17-0.52%608,200
Aug 4, 202521.1721.3520.8921.06-0.53%4,194,600
Aug 1, 202521.2321.3720.8120.95-1.11%4,693,300
Jul 31, 202520.9821.0220.6220.72--1.80%4,994,100
Jul 30, 202520.6121.2820.4821.10-1.49%2,535,700
Jul 29, 202520.9621.0420.7720.79--0.48%2,529,800
Jul 28, 202521.0321.1620.6220.89--0.24%2,920,200
Jul 25, 202521.1521.1920.9120.94--0.66%2,639,000
Jul 24, 202521.1621.2020.8321.08--2.41%5,576,200
Jul 23, 202521.1021.7421.1021.60-1.79%4,217,900
Jul 22, 202521.5521.7721.1021.22--1.44%4,759,200
Jul 21, 202521.9722.0221.4621.53--1.91%4,782,600
Jul 18, 202522.2422.4921.7221.95--2.83%5,280,500
Jul 17, 202522.4322.7222.1622.59-0.04%3,473,300
Jul 16, 202522.9523.0022.3222.58--1.31%3,089,700
Jul 15, 202522.6223.1222.5422.88-1.51%2,732,500
Jul 14, 202522.7622.8122.2522.54--0.35%2,830,600
Jul 11, 202522.4122.7322.1622.62--0.48%3,920,700
Jul 10, 202522.5322.8622.2822.73--0.53%2,937,000
Jul 9, 202522.9622.9722.6322.85--0.48%2,549,700
Jul 8, 202523.2523.2522.8222.96--1.08%3,054,600
Jul 7, 202523.3823.4423.0723.21--0.64%4,006,800
Jul 4, 202523.4223.5023.0823.36-0.04%2,685,600
Jul 3, 202523.2323.5922.9623.35-1.08%5,539,900
Jul 2, 202524.6524.6522.8123.10--6.06%12,482,800
Jul 1, 202524.9025.0724.3224.59--1.01%3,734,800
Jun 30, 202524.2024.8424.2024.84-2.26%2,068,200
Jun 27, 202524.4624.7724.2124.29--2.10%2,314,000
Jun 26, 202524.1224.9124.1224.81-2.61%2,881,500
Jun 25, 202524.0924.3723.9024.18--0.98%3,253,900
Jun 24, 202523.8324.5423.8324.42-2.48%5,004,300
Jun 23, 202524.0024.0623.5723.83--0.33%3,297,800
Jun 20, 202523.9224.0523.6423.91--1.32%12,061,100
Jun 18, 202524.5724.7023.7824.23-0.25%3,506,400
Jun 17, 202524.5724.7023.8624.17--1.10%2,740,000
Jun 16, 202524.4524.7724.1624.44-1.12%4,330,300
Jun 13, 202524.5624.5624.0724.17--2.19%3,165,700
Jun 12, 202524.1324.7324.1024.71-1.06%2,206,500
Jun 11, 202524.6024.7724.2324.45--0.61%4,801,300
Jun 10, 202524.4224.8924.4024.60-1.44%2,833,900
Jun 9, 202524.3724.3923.8124.25--0.25%2,375,600
Jun 6, 202524.7024.8423.9924.31--2.37%4,515,500
Jun 5, 202524.9925.1524.7324.90--0.12%3,312,800
Jun 4, 202524.9925.3924.9024.93-0.40%4,436,900
Jun 3, 202524.1424.9924.0624.83-2.39%3,507,800
Jun 2, 202524.2724.4223.9124.25-1.00%3,498,200
May 30, 202523.9224.0123.3824.01-0.33%4,938,500
May 29, 202524.1524.4023.7723.93--1.52%3,062,400
May 28, 202524.6824.6824.1024.30--1.06%4,006,500
May 27, 202524.2724.7324.0524.56-4.16%6,501,400