Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil · Delayed Price · Currency is BRL 26.08
+0.22 (0.85%)
At close: Sep 17, 2025
BVMF:SMFT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.02 | 26.46 | 25.70 | 26.02 | - | 0.62% | 2,182,900 |
| Sep 16, 2025 | 25.80 | 26.17 | 25.61 | 25.86 | - | 1.13% | 3,421,200 |
| Sep 15, 2025 | 25.27 | 25.98 | 25.17 | 25.57 | - | 0.47% | 2,298,800 |
| Sep 12, 2025 | 24.92 | 25.45 | 24.69 | 25.45 | - | 1.23% | 3,238,300 |
| Sep 11, 2025 | 24.60 | 25.43 | 24.44 | 25.14 | - | 2.86% | 3,525,200 |
| Sep 10, 2025 | 24.30 | 24.63 | 24.16 | 24.44 | - | 0.91% | 2,221,600 |
| Sep 9, 2025 | 24.69 | 24.80 | 24.02 | 24.22 | - | -1.58% | 2,992,000 |
| Sep 8, 2025 | 25.27 | 25.34 | 24.57 | 24.61 | - | -2.65% | 4,537,100 |
| Sep 5, 2025 | 24.96 | 25.36 | 24.65 | 25.28 | - | 3.61% | 4,214,100 |
| Sep 4, 2025 | 24.39 | 24.56 | 24.19 | 24.40 | - | 0.41% | 1,392,000 |
| Sep 3, 2025 | 24.24 | 24.65 | 24.09 | 24.30 | - | -0.41% | 1,838,500 |
| Sep 2, 2025 | 24.25 | 24.58 | 24.11 | 24.40 | - | -0.85% | 1,997,400 |
| Sep 1, 2025 | 24.62 | 24.77 | 24.33 | 24.61 | - | 0.82% | 2,024,800 |
| Aug 29, 2025 | 24.48 | 24.68 | 24.22 | 24.41 | - | -0.25% | 7,640,900 |
| Aug 28, 2025 | 24.45 | 24.90 | 24.25 | 24.47 | - | 1.54% | 2,345,100 |
| Aug 27, 2025 | 23.73 | 24.10 | 23.57 | 24.10 | - | 2.03% | 1,531,300 |
| Aug 26, 2025 | 23.72 | 24.07 | 23.52 | 23.62 | - | -0.42% | 2,208,000 |
| Aug 25, 2025 | 23.31 | 23.84 | 23.19 | 23.72 | - | 1.85% | 3,243,900 |
| Aug 22, 2025 | 22.97 | 23.74 | 22.74 | 23.29 | - | 2.19% | 3,733,300 |
| Aug 21, 2025 | 22.86 | 23.15 | 22.64 | 22.79 | - | -1.56% | 2,104,200 |
| Aug 20, 2025 | 23.23 | 23.26 | 22.96 | 23.15 | - | -0.64% | 1,772,400 |
| Aug 19, 2025 | 23.60 | 23.86 | 23.06 | 23.30 | - | -3.16% | 3,057,900 |
| Aug 18, 2025 | 23.69 | 24.40 | 23.56 | 24.06 | - | 2.08% | 3,218,600 |
| Aug 15, 2025 | 23.35 | 23.78 | 23.22 | 23.57 | - | 0.90% | 3,331,200 |
| Aug 14, 2025 | 22.76 | 23.63 | 22.73 | 23.36 | - | 1.92% | 3,845,700 |
| Aug 13, 2025 | 23.71 | 23.84 | 22.88 | 22.92 | - | -3.29% | 3,092,100 |
| Aug 12, 2025 | 23.54 | 23.92 | 23.39 | 23.70 | - | 1.11% | 2,194,600 |
| Aug 11, 2025 | 23.36 | 23.85 | 23.21 | 23.44 | - | -0.13% | 3,897,800 |
| Aug 8, 2025 | 22.86 | 23.74 | 22.86 | 23.47 | - | 1.03% | 5,511,500 |
| Aug 7, 2025 | 22.53 | 23.40 | 22.35 | 23.23 | - | 7.80% | 18,127,000 |
| Aug 6, 2025 | 21.39 | 21.82 | 21.13 | 21.55 | - | 1.65% | 5,043,900 |
| Aug 5, 2025 | 21.23 | 21.53 | 20.95 | 21.20 | - | 0.66% | 2,161,000 |
| Aug 4, 2025 | 21.17 | 21.35 | 20.89 | 21.06 | - | 0.53% | 4,195,700 |
| Aug 1, 2025 | 21.23 | 21.37 | 20.81 | 20.95 | - | 1.11% | 4,693,300 |
| Jul 31, 2025 | 20.98 | 21.02 | 20.62 | 20.72 | - | -1.80% | 4,994,100 |
| Jul 30, 2025 | 20.61 | 21.28 | 20.48 | 21.10 | - | 1.49% | 2,535,700 |
| Jul 29, 2025 | 20.96 | 21.04 | 20.77 | 20.79 | - | -0.48% | 2,529,800 |
| Jul 28, 2025 | 21.03 | 21.16 | 20.62 | 20.89 | - | -0.24% | 2,920,200 |
| Jul 25, 2025 | 21.15 | 21.19 | 20.91 | 20.94 | - | -0.66% | 2,639,000 |
| Jul 24, 2025 | 21.16 | 21.20 | 20.83 | 21.08 | - | -2.41% | 5,576,200 |
| Jul 23, 2025 | 21.10 | 21.74 | 21.10 | 21.60 | - | 1.79% | 4,217,900 |
| Jul 22, 2025 | 21.55 | 21.77 | 21.10 | 21.22 | - | -1.44% | 4,759,200 |
| Jul 21, 2025 | 21.97 | 22.02 | 21.46 | 21.53 | - | -1.91% | 4,782,600 |
| Jul 18, 2025 | 22.24 | 22.49 | 21.72 | 21.95 | - | -2.83% | 5,280,500 |
| Jul 17, 2025 | 22.43 | 22.72 | 22.16 | 22.59 | - | 0.04% | 3,473,300 |
| Jul 16, 2025 | 22.95 | 23.00 | 22.32 | 22.58 | - | -1.31% | 3,089,700 |
| Jul 15, 2025 | 22.62 | 23.12 | 22.54 | 22.88 | - | 1.51% | 2,732,500 |
| Jul 14, 2025 | 22.76 | 22.81 | 22.25 | 22.54 | - | -0.35% | 2,830,600 |
| Jul 11, 2025 | 22.41 | 22.73 | 22.16 | 22.62 | - | -0.48% | 3,920,700 |
| Jul 10, 2025 | 22.53 | 22.86 | 22.28 | 22.73 | - | -0.53% | 2,937,000 |