Skip to main content
logo
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.95
+1.16 (6.91%)
Nov 5, 2026, 5:35 PM GMT-3

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202617.6518.0617.4517.9517.956.91%19,278,100
Nov 4, 202615.9816.9315.9216.7916.795.93%12,165,300
Nov 3, 202615.0515.8914.9815.8515.852.13%12,301,200
Oct 30, 202615.2815.5214.7815.5215.52-0.19%12,863,000
Oct 29, 202616.0516.1814.9915.5515.55-2.99%19,191,800
Oct 28, 202616.8016.8415.5816.0316.03-5.65%21,728,900
Oct 27, 202617.1017.6616.7616.9916.991.37%25,834,500
Oct 26, 202614.9517.8914.0016.7616.76-32.74%41,992,600
Oct 23, 202624.6025.0224.3024.9224.921.26%8,820,000
Oct 22, 202624.9025.1424.3824.6124.61-2.53%7,622,200
Oct 21, 202625.6426.0525.0625.2525.25-1.56%11,346,200
Oct 20, 202625.8826.1025.3725.6525.652.07%12,289,500
Oct 19, 202624.8025.5724.7425.1325.132.61%10,800,600
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%16,118,800
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%10,201,000
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%5,446,200
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%4,494,300
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%3,860,300
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%7,647,300
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%10,230,000
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