Skip to main content
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.10
-0.34 (-1.95%)
At close: Apr 28, 2026

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2317.2716.9917.1017.10-1.95%8,216,300
Apr 27, 202618.0018.0917.4417.4417.44-3.11%5,623,100
Apr 24, 202618.1618.3417.8418.0018.00-1.37%7,195,300
Apr 23, 202618.7718.8418.1518.2518.25-2.35%9,151,700
Apr 22, 202618.6319.0018.5318.6918.69-0.69%8,720,900
Apr 20, 202618.7218.8618.4418.8218.820.48%6,153,600
Apr 17, 202618.7519.0418.5118.7318.732.63%7,376,400
Apr 16, 202618.6918.7418.0818.2518.25-1.78%6,317,200
Apr 15, 202618.9319.0818.5718.5818.58-2.21%5,983,300
Apr 14, 202619.0019.0518.7319.0019.000.80%6,796,400
Apr 13, 202618.8619.0218.6218.8518.85-0.48%5,133,700
Apr 10, 202619.6519.7018.8518.9418.94-2.37%6,406,600
Apr 9, 202619.5419.6119.0419.4019.400.10%7,076,200
Apr 8, 202619.6719.6719.1419.3819.383.69%7,852,900
Apr 7, 202618.6518.7818.1718.6918.69-0.16%6,730,700
Apr 6, 202619.3519.3518.6518.7218.72-1.94%3,155,800
Apr 2, 202618.7119.4818.5519.0919.09-2.05%6,992,200
Apr 1, 202619.1819.5819.1519.4919.491.72%6,375,700
Mar 31, 202618.9919.2518.5919.1619.163.46%9,111,500
Mar 30, 202618.5618.8118.3018.5218.520.49%6,651,500
Mar 27, 202618.7518.7818.3118.4318.43-1.71%8,017,400
Mar 26, 202619.0019.1818.5718.7518.75-3.30%4,094,700
Mar 25, 202619.0319.6318.8819.3919.393.14%6,711,400
Mar 24, 202618.9519.0918.2718.8018.80-1.26%5,784,200
Mar 23, 202618.4419.1518.4319.0418.974.96%5,374,500
Mar 20, 202618.5018.6417.9218.1418.08-2.73%5,818,600
Mar 19, 202618.0018.9117.9918.6518.590.87%6,992,800
Mar 18, 202618.5118.9018.4718.4918.43-1.33%4,441,100
Mar 17, 202618.5019.0118.4418.7418.681.13%4,798,900
Mar 16, 202618.4218.8418.3318.5318.471.93%5,531,800
Mar 13, 202618.3318.7018.1418.1818.12-0.60%11,516,500
Mar 12, 202618.8918.9218.0718.2918.23-4.54%10,106,800
Mar 11, 202618.6020.0218.5019.1619.092.24%12,075,400
Mar 10, 202618.9919.2018.5718.7418.680.21%9,463,700
Mar 9, 202618.6618.8218.3318.7018.64-0.53%10,371,600
Mar 6, 202618.9419.2918.6118.8018.74-0.48%6,097,000
Mar 5, 202619.2519.4818.6718.8918.83-2.83%6,551,000
Mar 4, 202619.4719.8819.1819.4419.370.67%7,462,200
Mar 3, 202619.2419.5718.8619.3119.24-3.50%9,858,800
Mar 2, 202620.0320.2219.6720.0119.94-0.94%7,529,600
Feb 27, 202620.8020.8120.1920.2020.13-2.88%7,392,600
Feb 26, 202620.6420.8720.3920.8020.730.53%8,888,000
Feb 25, 202621.4021.5020.5320.6920.62-2.73%6,437,400
Feb 24, 202620.8821.3120.8521.2721.202.51%9,340,900
Feb 23, 202621.0021.1320.7320.7520.68-3.26%51,029,700
Feb 20, 202621.1421.4920.9221.4521.380.70%5,307,800
Feb 19, 202620.9521.4320.8121.3021.232.01%5,469,400
Feb 18, 202620.6921.0620.6420.8820.810.97%4,491,400
Feb 13, 202620.4420.8620.2820.6820.61-0.77%15,511,100
Feb 12, 202621.7021.9620.7420.8420.77-4.27%12,382,300
Feb 11, 202621.6822.0521.3521.7721.70-0.37%7,765,800
Feb 10, 202621.7022.1021.5721.8521.780.09%4,737,600
Feb 9, 202621.8822.0021.5521.8321.760.09%4,050,400
Feb 6, 202622.0022.0121.4721.8121.74-0.73%7,583,900
Feb 5, 202622.0722.5221.8921.9721.89-0.18%3,634,600
Feb 4, 202622.3622.6821.8122.0121.93-2.35%4,521,500
Feb 3, 202622.8023.3822.5422.5422.460.09%6,156,300
Feb 2, 202622.3422.5421.9822.5222.441.72%5,646,300
Jan 30, 202622.4822.6922.0622.1422.06-1.38%6,413,100
Jan 29, 202623.1223.1221.9522.4522.37-2.22%8,577,900
Jan 28, 202622.8423.1522.3922.9622.881.95%7,364,900
Jan 27, 202622.7023.1922.4422.5222.442.88%9,717,600
Jan 26, 202622.2722.2721.5921.8921.82-0.64%6,435,500
Jan 23, 202621.9922.2321.8022.0321.950.59%6,937,700
Jan 22, 202621.7622.4621.6521.9021.831.86%7,466,300
Jan 21, 202621.3021.7721.0021.5021.432.77%7,102,700
Jan 20, 202620.8521.1520.6720.9220.850.10%6,559,200
Jan 19, 202620.7420.9820.5320.9020.830.82%3,566,200
Jan 16, 202621.1221.1820.5720.7320.66-0.81%10,420,700
Jan 15, 202622.9823.1020.5320.9020.83-8.17%23,492,700
Jan 14, 202622.8523.0322.5022.7622.680.49%3,293,300
Jan 13, 202623.0223.0222.5322.6522.57-1.52%3,828,200
Jan 12, 202623.2023.2122.8023.0022.92-0.86%2,907,200
Jan 9, 202623.2123.6823.0623.2023.12-0.51%3,655,000
Jan 8, 202623.0123.3523.0023.3223.240.82%1,679,000
Jan 7, 202623.4023.4122.5623.1323.05-0.86%4,956,900
Jan 6, 202623.8024.1023.1423.3323.25-1.02%4,865,300
Jan 5, 202622.9723.6322.7423.5723.492.57%3,829,400
Jan 2, 202623.4223.4322.7722.9822.90-1.37%4,230,300
Dec 30, 202523.1923.4323.1023.3023.220.95%2,169,500
Dec 29, 202523.1823.3122.9223.0823.00-1.03%2,088,500
Dec 26, 202523.4823.4823.1823.3223.24-0.81%2,088,600
Dec 23, 202522.7423.5622.7323.5123.433.39%3,525,200
Dec 22, 202523.0423.2022.6422.7422.66-1.94%2,720,300
Dec 19, 202522.8123.4822.7823.1923.111.35%7,604,800
Dec 18, 202522.8323.1322.6522.8822.80-0.74%4,170,000
Dec 17, 202523.3623.4922.5523.0522.97-1.87%7,969,600
Dec 16, 202524.4024.6423.4823.4923.41-6.56%7,960,300
Dec 15, 202525.0625.4024.6825.1425.051.78%3,262,500
Dec 12, 202524.1524.7624.1524.7024.622.36%4,084,200
Dec 11, 202523.8724.3523.6524.1324.051.17%4,125,700
Dec 10, 202523.8624.0423.5623.8523.77-0.50%4,290,800
Dec 9, 202524.0224.4123.3223.9723.89-1.40%5,444,500
Dec 8, 202524.8824.8823.6824.3124.23-2.95%7,659,800
Dec 5, 202527.2127.3524.9925.0524.10-8.24%8,181,800
Dec 4, 202526.6727.5626.6227.3026.262.86%5,735,300
Dec 3, 202526.8126.9026.3926.5425.53-0.49%3,689,400
Dec 2, 202526.2026.8025.9626.6725.662.93%5,900,200
Dec 1, 202526.3426.4025.5925.9124.93-1.30%4,325,700
Nov 28, 202525.7226.4425.7226.2525.251.70%5,803,000