Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.88
+0.38 (1.77%)
At close: Jan 22, 2026

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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