Smartfit Escola de Ginástica e Dança S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.430 | 24.730 | 24.010 | 24.490 | 24.490 | 7,883,200 |
| 2026-10-15 | 23.850 | 24.930 | 23.680 | 24.190 | 24.190 | 9,584,900 |
| 2026-10-14 | 24.300 | 24.960 | 23.690 | 24.520 | 24.520 | 13,781,600 |
| 2026-10-13 | 24.910 | 25.430 | 24.480 | 24.850 | 24.850 | 16,119,700 |
| 2026-10-09 | 23.810 | 25.380 | 23.600 | 25.380 | 25.380 | 26,784,100 |
| 2026-10-08 | 22.400 | 23.730 | 22.300 | 23.570 | 23.570 | 22,055,500 |
| 2026-10-07 | 21.690 | 22.580 | 21.480 | 22.340 | 22.340 | 22,409,900 |
| 2026-10-06 | 21.070 | 21.640 | 20.890 | 21.630 | 21.630 | 15,271,900 |
| 2026-10-05 | 19.310 | 21.130 | 19.200 | 20.910 | 20.910 | 31,465,200 |
| 2026-10-02 | 17.610 | 17.630 | 17.030 | 17.630 | 17.630 | 8,153,900 |
| 2026-10-01 | 17.690 | 17.710 | 16.930 | 17.150 | 17.150 | 10,214,300 |
| 2026-09-30 | 17.010 | 17.560 | 16.810 | 17.560 | 17.560 | 9,908,400 |
| 2026-09-29 | 16.870 | 16.980 | 16.550 | 16.760 | 16.760 | 8,698,200 |
| 2026-09-28 | 17.140 | 17.190 | 16.800 | 16.830 | 16.830 | 5,448,000 |
| 2026-09-25 | 17.250 | 17.660 | 17.080 | 17.330 | 17.330 | 7,754,400 |
| 2026-09-24 | 17.130 | 17.450 | 16.860 | 17.320 | 17.320 | 8,350,100 |
| 2026-09-23 | 17.080 | 17.510 | 16.960 | 17.040 | 17.040 | 5,549,200 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0652 BRL |
| 2026-03-23 | 0.0651 BRL |
| 2025-12-05 | 0.8417 BRL |
| 2025-09-12 | 0.0670 BRL |
| 2025-06-13 | 0.0670 BRL |
| 2025-03-24 | 0.0670 BRL |
| 2024-12-13 | 0.4409 BRL |
| 2024-06-21 | 0.0853 BRL |
| 2023-12-11 | 0.1013 BRL |
| 2023-10-11 | 0.3524 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.