Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil · Delayed Price · Currency is BRL 23.68
+0.06 (0.25%)
Last updated: Aug 27, 2025, 10:26 AM GMT-3
BVMF:SMFT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.45 | 24.90 | 24.25 | 24.47 | - | 1.54% | 1,955,400 |
| 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 |
| Jul 9, 2025 | 22.96 | 22.97 | 22.63 | 22.85 | - | -0.48% | 2,549,700 |
| Jul 8, 2025 | 23.25 | 23.25 | 22.82 | 22.96 | - | -1.08% | 3,054,600 |
| Jul 7, 2025 | 23.38 | 23.44 | 23.07 | 23.21 | - | -0.64% | 4,006,800 |
| Jul 4, 2025 | 23.42 | 23.50 | 23.08 | 23.36 | - | 0.04% | 2,685,600 |
| Jul 3, 2025 | 23.23 | 23.59 | 22.96 | 23.35 | - | 1.08% | 5,539,900 |
| Jul 2, 2025 | 24.65 | 24.65 | 22.81 | 23.10 | - | -6.06% | 12,482,800 |
| Jul 1, 2025 | 24.90 | 25.07 | 24.32 | 24.59 | - | -1.01% | 3,734,800 |
| Jun 30, 2025 | 24.20 | 24.84 | 24.20 | 24.84 | - | 2.26% | 2,068,200 |
| Jun 27, 2025 | 24.46 | 24.77 | 24.21 | 24.29 | - | -2.10% | 2,314,000 |
| Jun 26, 2025 | 24.12 | 24.91 | 24.12 | 24.81 | - | 2.61% | 2,881,500 |
| Jun 25, 2025 | 24.09 | 24.37 | 23.90 | 24.18 | - | -0.98% | 3,253,900 |
| Jun 24, 2025 | 23.83 | 24.54 | 23.83 | 24.42 | - | 2.48% | 5,004,300 |
| Jun 23, 2025 | 24.00 | 24.06 | 23.57 | 23.83 | - | -0.33% | 3,297,800 |
| Jun 20, 2025 | 23.92 | 24.05 | 23.64 | 23.91 | - | -1.32% | 12,061,100 |