Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.00
+0.07 (0.41%)
At close: Sep 18, 2026

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202620.1820.5119.7119.9419.87-0.50%6,861,700
Aug 4, 202620.1020.1319.7320.0419.972.14%5,618,900
Aug 3, 202619.9020.0619.4219.6219.55-0.41%5,842,300
Jul 31, 202620.2020.2019.5019.7019.63-1.30%4,454,500
Jul 30, 202619.7419.9619.5919.9619.891.99%4,902,800
Jul 29, 202619.8220.0719.3419.5719.50-2.10%4,869,200
Jul 28, 202620.5120.7119.8519.9919.921.11%2,563,300
Jul 27, 202619.9019.9919.6519.7719.700.61%2,437,500
Jul 24, 202620.0320.1219.6319.6519.58-2.34%3,088,700
Jul 23, 202620.3820.7220.0920.1220.05-2.42%6,774,600
Jul 22, 202620.0920.8219.9720.6220.543.25%5,199,500
Jul 21, 202620.1520.3019.7419.9719.90-0.75%5,910,100
Jul 20, 202620.4220.6020.1120.1220.05-1.08%5,720,100
Jul 17, 202620.7220.8520.3020.3420.27-2.35%3,110,900
Jul 16, 202620.9520.9720.6420.8320.75-0.67%3,441,600
Jul 15, 202621.0821.2820.7920.9720.89-1.55%5,325,600
Jul 14, 202620.9921.4520.6821.3021.222.16%4,852,100
Jul 13, 202621.1921.1920.6620.8520.77-1.51%3,510,700
Jul 10, 202620.5021.1720.3521.1721.096.12%9,076,700
Jul 9, 202619.5319.9519.4719.9519.882.57%3,044,700