Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil · Delayed Price · Currency is BRL 24.95
-0.17 (-0.68%)
At close: Oct 29, 2025
BVMF:SMFT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.82 | 25.24 | 24.46 | 25.18 | 25.18 | 0.92% | 5,390,500 |
| Oct 29, 2025 | 25.25 | 25.45 | 24.83 | 24.95 | 24.95 | -0.68% | 3,534,600 |
| Oct 28, 2025 | 25.64 | 25.99 | 24.86 | 25.12 | 25.12 | -2.03% | 4,141,200 |
| Oct 27, 2025 | 26.29 | 26.45 | 25.47 | 25.64 | 25.64 | -0.81% | 1,927,600 |
| Oct 24, 2025 | 25.63 | 26.09 | 25.63 | 25.85 | 25.85 | 0.90% | 1,583,600 |
| Oct 23, 2025 | 25.85 | 25.99 | 25.39 | 25.62 | 25.62 | 0.39% | 1,480,000 |
| Oct 22, 2025 | 25.24 | 25.76 | 24.96 | 25.52 | 25.52 | 1.55% | 2,549,100 |
| Oct 21, 2025 | 25.13 | 25.32 | 24.93 | 25.13 | 25.13 | -0.79% | 2,413,200 |
| Oct 20, 2025 | 25.02 | 25.63 | 25.02 | 25.33 | 25.33 | 1.24% | 2,630,000 |
| Oct 17, 2025 | 24.75 | 25.06 | 24.56 | 25.02 | 25.02 | 0.85% | 6,076,800 |
| Oct 16, 2025 | 25.45 | 25.45 | 24.81 | 24.81 | 24.81 | -2.51% | 2,590,200 |
| Oct 15, 2025 | 24.20 | 25.61 | 24.11 | 25.45 | 25.45 | 3.20% | 5,565,100 |
| Oct 14, 2025 | 24.44 | 24.80 | 24.35 | 24.66 | 24.66 | 0.41% | 1,943,200 |
| Oct 13, 2025 | 24.40 | 24.70 | 24.40 | 24.56 | 24.56 | 0.86% | 2,407,200 |
| Oct 10, 2025 | 24.65 | 24.72 | 23.88 | 24.35 | 24.35 | -0.77% | 2,419,200 |
| Oct 9, 2025 | 24.91 | 25.04 | 24.32 | 24.54 | 24.54 | -1.13% | 3,110,600 |
| Oct 8, 2025 | 24.94 | 25.14 | 24.52 | 24.82 | 24.82 | 0.89% | 7,606,900 |
| Oct 7, 2025 | 25.00 | 25.15 | 24.07 | 24.60 | 24.60 | -2.61% | 6,677,400 |
| Oct 6, 2025 | 25.60 | 25.64 | 25.04 | 25.26 | 25.26 | -1.17% | 2,096,200 |
| Oct 3, 2025 | 25.34 | 25.60 | 25.19 | 25.56 | 25.56 | 0.87% | 3,300,700 |
| Oct 2, 2025 | 26.34 | 26.37 | 25.21 | 25.34 | 25.34 | -3.43% | 4,420,100 |
| Oct 1, 2025 | 26.94 | 27.05 | 26.11 | 26.24 | 26.24 | -1.65% | 3,997,300 |
| Sep 30, 2025 | 27.48 | 27.52 | 26.56 | 26.68 | 26.68 | -0.19% | 3,643,400 |
| Sep 29, 2025 | 26.93 | 27.17 | 26.51 | 26.73 | 26.73 | 1.71% | 4,006,200 |
| Sep 26, 2025 | 25.94 | 26.30 | 25.70 | 26.28 | 26.28 | 2.34% | 2,816,000 |
| Sep 25, 2025 | 25.86 | 25.96 | 25.49 | 25.68 | 25.68 | -0.81% | 3,090,500 |
| Sep 24, 2025 | 26.47 | 26.48 | 25.89 | 25.89 | 25.89 | -1.93% | 2,283,000 |
| Sep 23, 2025 | 26.16 | 26.53 | 25.60 | 26.40 | 26.40 | 1.07% | 2,046,300 |
| Sep 22, 2025 | 26.00 | 26.22 | 25.40 | 26.12 | 26.12 | -1.28% | 2,532,400 |
| Sep 19, 2025 | 26.15 | 26.53 | 25.65 | 26.46 | 26.46 | 1.81% | 6,605,200 |
| Sep 18, 2025 | 26.02 | 26.19 | 25.79 | 25.99 | 25.99 | -0.12% | 1,001,600 |
| Sep 17, 2025 | 26.02 | 26.46 | 25.70 | 26.02 | 26.02 | 0.62% | 2,182,900 |
| Sep 16, 2025 | 25.80 | 26.17 | 25.61 | 25.86 | 25.86 | 1.13% | 3,421,100 |
| Sep 15, 2025 | 25.27 | 25.98 | 25.17 | 25.57 | 25.57 | 0.47% | 2,295,500 |
| Sep 12, 2025 | 24.92 | 25.45 | 24.69 | 25.45 | 25.38 | 1.23% | 3,237,100 |
| Sep 11, 2025 | 24.60 | 25.43 | 24.44 | 25.14 | 25.07 | 2.86% | 3,525,000 |
| Sep 10, 2025 | 24.30 | 24.63 | 24.16 | 24.44 | 24.38 | 0.91% | 2,221,200 |
| Sep 9, 2025 | 24.69 | 24.80 | 24.02 | 24.22 | 24.16 | -1.58% | 2,991,700 |
| Sep 8, 2025 | 25.27 | 25.34 | 24.57 | 24.61 | 24.55 | -2.65% | 4,537,100 |
| Sep 5, 2025 | 24.96 | 25.36 | 24.65 | 25.28 | 25.21 | 3.61% | 4,158,200 |
| Sep 4, 2025 | 24.39 | 24.56 | 24.19 | 24.40 | 24.34 | 0.41% | 1,391,800 |
| Sep 3, 2025 | 24.24 | 24.65 | 24.09 | 24.30 | 24.24 | -0.41% | 1,838,500 |
| Sep 2, 2025 | 24.25 | 24.58 | 24.11 | 24.40 | 24.34 | -0.85% | 1,995,900 |
| Sep 1, 2025 | 24.62 | 24.77 | 24.33 | 24.61 | 24.55 | 0.82% | 2,024,600 |
| Aug 29, 2025 | 24.48 | 24.68 | 24.22 | 24.41 | 24.35 | -0.25% | 7,638,900 |
| Aug 28, 2025 | 24.45 | 24.90 | 24.25 | 24.47 | 24.41 | 1.54% | 2,343,100 |
| Aug 27, 2025 | 23.73 | 24.10 | 23.57 | 24.10 | 24.04 | 2.03% | 1,531,200 |
| Aug 26, 2025 | 23.72 | 24.07 | 23.52 | 23.62 | 23.56 | -0.42% | 2,206,700 |
| Aug 25, 2025 | 23.31 | 23.84 | 23.18 | 23.72 | 23.66 | 1.85% | 3,243,400 |
| Aug 22, 2025 | 22.97 | 23.74 | 22.74 | 23.29 | 23.23 | 2.19% | 3,733,300 |