Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.49
+0.30 (1.24%)
Oct 16, 2026, 5:05 PM GMT-3

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202624.4324.7324.0124.4924.491.24%7,883,200
Oct 15, 202623.8524.9323.6824.1924.19-1.35%9,583,500
Oct 14, 202624.3024.9623.6924.5224.52-1.33%13,779,500
Oct 13, 202624.9125.4324.4824.8524.85-2.09%16,119,700
Oct 9, 202623.8125.3823.6025.3825.387.68%26,778,700
Oct 8, 202622.4023.7422.3023.5723.575.51%21,998,400
Oct 7, 202621.6922.5821.4822.3422.343.28%22,407,900
Oct 6, 202621.0721.6420.8921.6321.633.44%15,262,700
Oct 5, 202619.3121.1319.2020.9120.9118.60%31,460,400
Oct 2, 202617.6117.6317.0317.6317.632.62%8,144,700
Oct 1, 202617.6917.7116.9317.1817.18-2.16%10,214,300
Sep 30, 202617.0117.5616.8117.5617.564.77%9,901,900
Sep 29, 202616.8716.9816.5516.7616.76-0.42%8,696,100
Sep 28, 202617.1417.1916.8016.8316.83-2.89%5,448,000
Sep 25, 202617.2517.6617.0817.3317.330.06%7,754,400
Sep 24, 202617.1317.4516.8617.3217.321.64%8,348,300
Sep 23, 202617.0817.5116.9617.0417.04-1.10%5,549,100
Sep 22, 202617.2517.3817.0817.2317.23-1.32%4,494,500
Sep 21, 202617.1317.5916.9617.4617.462.71%8,944,300
Sep 18, 202616.8117.0016.6017.0017.000.41%7,595,400
Sep 17, 202617.3017.3016.7616.9316.93-1.11%3,861,600
Sep 16, 202617.1017.3816.9617.1217.120.12%3,422,900
Sep 15, 202617.2417.2517.0017.1017.100.06%3,664,700
Sep 14, 202616.9417.2616.8317.0917.09-1.50%8,559,500
Sep 11, 202617.8817.9017.3517.3517.35-2.47%7,065,800
Sep 10, 202617.5818.1017.3617.7917.790.79%7,648,300
Sep 9, 202617.9417.9417.4217.6517.65-1.67%6,620,400
Sep 8, 202618.3218.6817.8817.9517.95-0.11%11,149,800
Sep 4, 202617.6118.0617.3617.9717.971.67%5,655,400
Sep 3, 202618.1718.5017.7417.7417.670.11%10,234,200
Sep 2, 202617.3918.0217.2317.7217.652.90%13,956,100
Sep 1, 202616.8917.4216.8417.2217.162.44%11,072,800
Aug 31, 202616.9617.0716.7816.8116.75-0.06%10,224,700
Aug 28, 202617.1317.2516.5016.8216.76-1.23%16,429,200
Aug 27, 202617.2117.5617.0317.0316.97-1.56%5,837,800
Aug 26, 202617.4017.8417.2417.3017.24-0.86%5,470,800
Aug 25, 202617.6617.7916.9317.4517.39-0.85%18,324,300
Aug 24, 202617.1117.8217.1117.6017.541.68%11,730,900
Aug 21, 202616.8117.3716.6917.3117.253.65%11,016,200
Aug 20, 202616.5717.0216.4516.7016.64-0.30%7,677,800
Aug 19, 202616.8117.0316.6016.7516.690.84%12,324,100
Aug 18, 202617.1617.1916.5116.6116.55-3.21%10,262,900
Aug 17, 202617.1517.3716.8817.1617.100.23%8,141,000
Aug 14, 202617.0017.1716.7217.1217.06-8,919,200
Aug 13, 202617.1617.5517.0417.1217.06-0.75%7,860,600
Aug 12, 202617.5517.6717.1717.2517.19-1.65%7,459,200
Aug 11, 202617.8518.1917.4317.5417.48-2.12%12,049,800
Aug 10, 202618.1918.2617.8617.9217.85-1.27%7,290,600
Aug 7, 202618.5218.5717.8118.1518.08-1.25%12,013,000
Aug 6, 202618.7018.9318.2418.3818.31-7.82%32,075,000