Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.01
-0.76 (-3.49%)
Last updated: Feb 12, 2026, 3:23 PM GMT-3

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202621.7021.9621.5721.66--0.51%230,300
Feb 11, 202621.6822.0521.3521.7721.77-0.37%7,765,800
Feb 10, 202621.7022.1021.5721.8521.850.09%4,737,600
Feb 9, 202621.8822.0021.5521.8321.830.09%4,050,400
Feb 6, 202622.0022.0121.4721.8121.81-0.73%7,583,900
Feb 5, 202622.0722.5221.8921.9721.97-0.18%3,634,600
Feb 4, 202622.3622.6821.8122.0122.01-2.35%4,521,500
Feb 3, 202622.8023.3822.5422.5422.540.09%6,156,300
Feb 2, 202622.3422.5421.9822.5222.521.72%5,646,300
Jan 30, 202622.4822.6922.0622.1422.14-1.38%6,413,100
Jan 29, 202623.1223.1221.9522.4522.45-2.22%8,577,900
Jan 28, 202622.8423.1522.3922.9622.961.95%7,364,900
Jan 27, 202622.7023.1922.4422.5222.522.88%9,717,600
Jan 26, 202622.2722.2721.5921.8921.89-0.64%6,435,500
Jan 23, 202621.9922.2321.8022.0322.030.59%6,937,700
Jan 22, 202621.7622.4621.6521.9021.901.86%7,466,300
Jan 21, 202621.3021.7721.0021.5021.502.77%7,102,700
Jan 20, 202620.8521.1520.6720.9220.920.10%6,559,200
Jan 19, 202620.7420.9820.5320.9020.900.82%3,566,200
Jan 16, 202621.1221.1820.5720.7320.73-0.81%10,420,700
Jan 15, 202622.9823.1020.5320.9020.90-8.17%23,492,700
Jan 14, 202622.8523.0322.5022.7622.760.49%3,293,300
Jan 13, 202623.0223.0222.5322.6522.65-1.52%3,828,200
Jan 12, 202623.2023.2122.8023.0023.00-0.86%2,907,200
Jan 9, 202623.2123.6823.0623.2023.20-0.51%3,655,000
Jan 8, 202623.0123.3523.0023.3223.320.82%1,679,000
Jan 7, 202623.4023.4122.5623.1323.13-0.86%4,956,900
Jan 6, 202623.8024.1023.1423.3323.33-1.02%4,865,300
Jan 5, 202622.9723.6322.7423.5723.572.57%3,829,400
Jan 2, 202623.4223.4322.7722.9822.98-1.37%4,230,300
Dec 30, 202523.1923.4323.1023.3023.300.95%2,169,500
Dec 29, 202523.1823.3122.9223.0823.08-1.03%2,088,500
Dec 26, 202523.4823.4823.1823.3223.32-0.81%2,088,600
Dec 23, 202522.7423.5622.7323.5123.513.39%3,525,200
Dec 22, 202523.0423.2022.6422.7422.74-1.94%2,720,300
Dec 19, 202522.8123.4822.7823.1923.191.35%7,604,800
Dec 18, 202522.8323.1322.6522.8822.88-0.74%4,170,000
Dec 17, 202523.3623.4922.5523.0523.05-1.87%7,969,600
Dec 16, 202524.4024.6423.4823.4923.49-6.56%7,960,300
Dec 15, 202525.0625.4024.6825.1425.141.78%3,262,500
Dec 12, 202524.1524.7624.1524.7024.702.36%4,084,200
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