Skip to main content
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.80
-0.09 (-0.48%)
At close: Mar 6, 2026

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9419.2918.6118.8018.80-0.48%6,097,000
Mar 5, 202619.2519.4818.6718.8918.89-2.83%6,551,000
Mar 4, 202619.4719.8819.1819.4419.440.67%7,462,200
Mar 3, 202619.2419.5718.8619.3119.31-3.50%9,858,800
Mar 2, 202620.0320.2219.6720.0120.01-0.94%7,529,600
Feb 27, 202620.8020.8120.1920.2020.20-2.88%7,392,600
Feb 26, 202620.6420.8720.3920.8020.800.53%8,888,000
Feb 25, 202621.4021.5020.5320.6920.69-2.73%6,437,400
Feb 24, 202620.8821.3120.8521.2721.272.51%9,340,900
Feb 23, 202621.0021.1320.7320.7520.75-3.26%51,029,700
Feb 20, 202621.1421.4920.9221.4521.450.70%5,307,800
Feb 19, 202620.9521.4320.8121.3021.302.01%5,469,400
Feb 18, 202620.6921.0620.6420.8820.880.97%4,491,400
Feb 13, 202620.4420.8620.2820.6820.68-0.77%15,511,100
Feb 12, 202621.7021.9620.7420.8420.84-4.27%12,382,300
Feb 11, 202621.6822.0521.3521.7721.77-0.37%7,765,800
Feb 10, 202621.7022.1021.5721.8521.850.09%4,737,600
Feb 9, 202621.8822.0021.5521.8321.830.09%4,050,400
Feb 6, 202622.0022.0121.4721.8121.81-0.73%7,583,900
Feb 5, 202622.0722.5221.8921.9721.97-0.18%3,634,600
Feb 4, 202622.3622.6821.8122.0122.01-2.35%4,521,500
Feb 3, 202622.8023.3822.5422.5422.540.09%6,156,300
Feb 2, 202622.3422.5421.9822.5222.521.72%5,646,300
Jan 30, 202622.4822.6922.0622.1422.14-1.38%6,413,100
Jan 29, 202623.1223.1221.9522.4522.45-2.22%8,577,900
Jan 28, 202622.8423.1522.3922.9622.961.95%7,364,900
Jan 27, 202622.7023.1922.4422.5222.522.88%9,717,600
Jan 26, 202622.2722.2721.5921.8921.89-0.64%6,435,500
Jan 23, 202621.9922.2321.8022.0322.030.59%6,937,700
Jan 22, 202621.7622.4621.6521.9021.901.86%7,466,300
Jan 21, 202621.3021.7721.0021.5021.502.77%7,102,700
Jan 20, 202620.8521.1520.6720.9220.920.10%6,559,200
Jan 19, 202620.7420.9820.5320.9020.900.82%3,566,200
Jan 16, 202621.1221.1820.5720.7320.73-0.81%10,420,700
Jan 15, 202622.9823.1020.5320.9020.90-8.17%23,492,700
Jan 14, 202622.8523.0322.5022.7622.760.49%3,293,300
Jan 13, 202623.0223.0222.5322.6522.65-1.52%3,828,200
Jan 12, 202623.2023.2122.8023.0023.00-0.86%2,907,200
Jan 9, 202623.2123.6823.0623.2023.20-0.51%3,655,000
Jan 8, 202623.0123.3523.0023.3223.320.82%1,679,000
Jan 7, 202623.4023.4122.5623.1323.13-0.86%4,956,900
Jan 6, 202623.8024.1023.1423.3323.33-1.02%4,865,300
Jan 5, 202622.9723.6322.7423.5723.572.57%3,829,400
Jan 2, 202623.4223.4322.7722.9822.98-1.37%4,230,300
Dec 30, 202523.1923.4323.1023.3023.300.95%2,169,500
Dec 29, 202523.1823.3122.9223.0823.08-1.03%2,088,500
Dec 26, 202523.4823.4823.1823.3223.32-0.81%2,088,600
Dec 23, 202522.7423.5622.7323.5123.513.39%3,525,200
Dec 22, 202523.0423.2022.6422.7422.74-1.94%2,720,300
Dec 19, 202522.8123.4822.7823.1923.191.35%7,604,800
Dec 18, 202522.8323.1322.6522.8822.88-0.74%4,170,000
Dec 17, 202523.3623.4922.5523.0523.05-1.87%7,969,600
Dec 16, 202524.4024.6423.4823.4923.49-6.56%7,960,300
Dec 15, 202525.0625.4024.6825.1425.141.78%3,262,500
Dec 12, 202524.1524.7624.1524.7024.702.36%4,084,200
Dec 11, 202523.8724.3523.6524.1324.131.17%4,125,700
Dec 10, 202523.8624.0423.5623.8523.85-0.50%4,290,800
Dec 9, 202524.0224.4123.3223.9723.97-1.40%5,444,500
Dec 8, 202524.8824.8823.6824.3124.31-2.95%7,659,800
Dec 5, 202527.2127.3524.9925.0524.18-8.24%8,181,800
Dec 4, 202526.6727.5626.6227.3026.352.86%5,735,300
Dec 3, 202526.8126.9026.3926.5425.62-0.49%3,689,400
Dec 2, 202526.2026.8025.9626.6725.752.93%5,900,200
Dec 1, 202526.3426.4025.5925.9125.01-1.30%4,325,700
Nov 28, 202525.7226.4425.7226.2525.341.70%5,803,000
Nov 27, 202525.5225.9025.4625.8124.920.82%1,573,300
Nov 26, 202524.7025.6124.5825.6024.713.85%5,623,800
Nov 25, 202524.2924.6824.0824.6523.802.03%3,340,300
Nov 24, 202524.0024.5723.8824.1623.320.75%6,880,500
Nov 21, 202524.4724.4723.8623.9823.15-1.96%3,047,000
Nov 19, 202524.3524.5324.1524.4623.612.51%42,677,700
Nov 18, 202523.7923.9523.3923.8623.03-0.58%3,659,300
Nov 17, 202524.3824.5023.8324.0023.17-2.04%3,724,100
Nov 14, 202524.3924.7824.0824.5023.650.78%4,436,100
Nov 13, 202524.7724.9824.1424.3123.47-2.17%3,691,700
Nov 12, 202525.2025.4424.5424.8523.99-2.17%10,487,900
Nov 11, 202524.7525.5024.5625.4024.523.80%4,082,200
Nov 10, 202524.8825.1124.2724.4723.62-1.01%4,569,400
Nov 7, 202524.3024.8524.2824.7223.861.73%5,488,400
Nov 6, 202524.6925.0624.0124.3023.46-4.59%15,205,900
Nov 5, 202524.8825.4724.8725.4724.591.60%4,071,700
Nov 4, 202524.8625.1824.5325.0724.201.01%2,213,300
Nov 3, 202525.5625.5924.7824.8223.96-1.43%2,856,100
Oct 31, 202525.2725.5324.8125.1824.31-3,396,100
Oct 30, 202524.8225.2424.4625.1824.310.92%5,387,100
Oct 29, 202525.2525.4524.8324.9524.09-0.68%3,534,600
Oct 28, 202525.6425.9924.8625.1224.25-2.03%4,141,200
Oct 27, 202526.2926.4525.4725.6424.75-0.81%1,927,600
Oct 24, 202525.6326.0925.6325.8524.950.90%1,583,600
Oct 23, 202525.8525.9925.3925.6224.730.39%1,480,000
Oct 22, 202525.2425.7624.9625.5224.641.55%2,549,100
Oct 21, 202525.1325.3224.9325.1324.26-0.79%2,413,200
Oct 20, 202525.0225.6325.0225.3324.451.24%2,630,000
Oct 17, 202524.7525.0624.5625.0224.150.85%6,076,800
Oct 16, 202525.4525.4524.8124.8123.95-2.51%2,590,200
Oct 15, 202524.2025.6124.1125.4524.573.20%5,565,100
Oct 14, 202524.4424.8024.3524.6623.810.41%1,943,200
Oct 13, 202524.4024.7024.4024.5623.710.86%2,407,200
Oct 10, 202524.6524.7223.8824.3523.51-0.77%2,419,200
Oct 9, 202524.9125.0424.3224.5423.69-1.13%3,110,600