Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.62
+0.49 (2.03%)
Last updated: Dec 12, 2025, 10:58 AM GMT-3

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202523.8724.3523.6524.1324.131.17%4,125,700
Dec 10, 202523.8624.0423.5623.8523.85-0.50%4,290,800
Dec 9, 202524.0224.4123.3223.9723.97-1.40%5,444,500
Dec 8, 202524.8824.8823.6824.3124.31-2.95%7,659,800
Dec 5, 202527.2127.3524.9925.0524.18-8.24%8,181,800
Dec 4, 202526.6727.5626.6227.3026.352.86%5,735,300
Dec 3, 202526.8126.9026.3926.5425.62-0.49%3,689,400
Dec 2, 202526.2026.8025.9626.6725.752.93%5,900,200
Dec 1, 202526.3426.4025.5925.9125.01-1.30%4,325,700
Nov 28, 202525.7226.4425.7226.2525.341.70%5,803,000
Nov 27, 202525.5225.9025.4625.8124.920.82%1,573,300
Nov 26, 202524.7025.6124.5825.6024.713.85%5,623,800
Nov 25, 202524.2924.6824.0824.6523.802.03%3,340,300
Nov 24, 202524.0024.5723.8824.1623.320.75%6,880,500
Nov 21, 202524.4724.4723.8623.9823.15-1.96%3,047,000
Nov 19, 202524.3524.5324.1524.4623.612.51%42,677,700
Nov 18, 202523.7923.9523.3923.8623.03-0.58%3,659,300
Nov 17, 202524.3824.5023.8324.0023.17-2.04%3,724,100
Nov 14, 202524.3924.7824.0824.5023.650.78%4,436,100
Nov 13, 202524.7724.9824.1424.3123.47-2.17%3,691,700
Nov 12, 202525.2025.4424.5424.8523.99-2.17%10,487,900
Nov 11, 202524.7525.5024.5625.4024.523.80%4,082,200
Nov 10, 202524.8825.1124.2724.4723.62-1.01%4,569,400
Nov 7, 202524.3024.8524.2824.7223.861.73%5,488,400
Nov 6, 202524.6925.0624.0124.3023.46-4.59%15,205,900
Nov 5, 202524.8825.4724.8725.4724.591.60%4,071,700
Nov 4, 202524.8625.1824.5325.0724.201.01%2,213,300
Nov 3, 202525.5625.5924.7824.8223.96-1.43%2,856,100
Oct 31, 202525.2725.5324.8125.1824.31-3,396,100
Oct 30, 202524.8225.2424.4625.1824.310.92%5,387,100
Oct 29, 202525.2525.4524.8324.9524.09-0.68%3,534,600
Oct 28, 202525.6425.9924.8625.1224.25-2.03%4,141,200
Oct 27, 202526.2926.4525.4725.6424.75-0.81%1,927,600
Oct 24, 202525.6326.0925.6325.8524.950.90%1,583,600
Oct 23, 202525.8525.9925.3925.6224.730.39%1,480,000
Oct 22, 202525.2425.7624.9625.5224.641.55%2,549,100
Oct 21, 202525.1325.3224.9325.1324.26-0.79%2,413,200
Oct 20, 202525.0225.6325.0225.3324.451.24%2,630,000
Oct 17, 202524.7525.0624.5625.0224.150.85%6,076,800
Oct 16, 202525.4525.4524.8124.8123.95-2.51%2,590,200
Oct 15, 202524.2025.6124.1125.4524.573.20%5,565,100
Oct 14, 202524.4424.8024.3524.6623.810.41%1,943,200
Oct 13, 202524.4024.7024.4024.5623.710.86%2,407,200
Oct 10, 202524.6524.7223.8824.3523.51-0.77%2,419,200
Oct 9, 202524.9125.0424.3224.5423.69-1.13%3,110,600
Oct 8, 202524.9425.1424.5224.8223.960.89%7,606,900
Oct 7, 202525.0025.1524.0724.6023.75-2.61%6,677,400
Oct 6, 202525.6025.6425.0425.2624.38-1.17%2,096,200
Oct 3, 202525.3425.6025.1925.5624.670.87%3,300,700
Oct 2, 202526.3426.3725.2125.3424.46-3.43%4,420,100