Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.46
+0.60 (2.51%)
Last updated: Nov 19, 2025, 10:00 AM GMT-3

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202524.3524.5324.1524.4624.462.51%42,677,700
Nov 18, 202523.7923.9523.3923.8623.86-0.58%3,659,300
Nov 17, 202524.3824.5023.8324.0024.00-2.04%3,724,100
Nov 14, 202524.3924.7824.0824.5024.500.78%4,436,100
Nov 13, 202524.7724.9824.1424.3124.31-2.17%3,691,700
Nov 12, 202525.2025.4424.5424.8524.85-2.17%10,487,900
Nov 11, 202524.7525.5024.5625.4025.403.80%4,082,200
Nov 10, 202524.8825.1124.2724.4724.47-1.01%4,569,400
Nov 7, 202524.3024.8524.2824.7224.721.73%5,488,400
Nov 6, 202524.6925.0624.0124.3024.30-4.59%15,205,900
Nov 5, 202524.8825.4724.8725.4725.471.60%4,071,700
Nov 4, 202524.8625.1824.5325.0725.071.01%2,213,300
Nov 3, 202525.5625.5924.7824.8224.82-1.43%2,856,100
Oct 31, 202525.2725.5324.8125.1825.18-3,396,100
Oct 30, 202524.8225.2424.4625.1825.180.92%5,387,100
Oct 29, 202525.2525.4524.8324.9524.95-0.68%3,534,600
Oct 28, 202525.6425.9924.8625.1225.12-2.03%4,141,200
Oct 27, 202526.2926.4525.4725.6425.64-0.81%1,927,600
Oct 24, 202525.6326.0925.6325.8525.850.90%1,583,600
Oct 23, 202525.8525.9925.3925.6225.620.39%1,480,000
Oct 22, 202525.2425.7624.9625.5225.521.55%2,549,100
Oct 21, 202525.1325.3224.9325.1325.13-0.79%2,413,200
Oct 20, 202525.0225.6325.0225.3325.331.24%2,630,000
Oct 17, 202524.7525.0624.5625.0225.020.85%6,076,800
Oct 16, 202525.4525.4524.8124.8124.81-2.51%2,590,200
Oct 15, 202524.2025.6124.1125.4525.453.20%5,565,100
Oct 14, 202524.4424.8024.3524.6624.660.41%1,943,200
Oct 13, 202524.4024.7024.4024.5624.560.86%2,407,200
Oct 10, 202524.6524.7223.8824.3524.35-0.77%2,419,200
Oct 9, 202524.9125.0424.3224.5424.54-1.13%3,110,600
Oct 8, 202524.9425.1424.5224.8224.820.89%7,606,900
Oct 7, 202525.0025.1524.0724.6024.60-2.61%6,677,400
Oct 6, 202525.6025.6425.0425.2625.26-1.17%2,096,200
Oct 3, 202525.3425.6025.1925.5625.560.87%3,300,700
Oct 2, 202526.3426.3725.2125.3425.34-3.43%4,420,100
Oct 1, 202526.9427.0526.1126.2426.24-1.65%3,997,300
Sep 30, 202527.4827.5226.5626.6826.68-0.19%3,643,400
Sep 29, 202526.9327.1726.5126.7326.731.71%4,006,200
Sep 26, 202525.9426.3025.7026.2826.282.34%2,816,000
Sep 25, 202525.8625.9625.4925.6825.68-0.81%3,090,500
Sep 24, 202526.4726.4825.8925.8925.89-1.93%2,283,000
Sep 23, 202526.1626.5325.6026.4026.401.07%2,046,300
Sep 22, 202526.0026.2225.4026.1226.12-1.28%2,532,400
Sep 19, 202526.1526.5325.6526.4626.461.81%6,605,200
Sep 18, 202526.0226.1925.7925.9925.99-0.12%1,001,600
Sep 17, 202526.0226.4625.7026.0226.020.62%2,182,900
Sep 16, 202525.8026.1725.6125.8625.861.13%3,421,100
Sep 15, 202525.2725.9825.1725.5725.570.47%2,295,500
Sep 12, 202524.9225.4524.6925.4525.381.23%3,237,100
Sep 11, 202524.6025.4324.4425.1425.072.86%3,525,000