Skip to main content
Smartfit Escola de Ginástica e Dança S.A. (BVMF:SMFT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.05
-2.25 (-8.24%)
At close: Dec 5, 2025

BVMF:SMFT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2127.3524.9925.0525.05-8.24%8,181,800
Dec 4, 202526.6727.5626.6227.3027.302.86%5,735,300
Dec 3, 202526.8126.9026.3926.5426.54-0.49%3,689,400
Dec 2, 202526.2026.8025.9626.6726.672.93%5,900,200
Dec 1, 202526.3426.4025.5925.9125.91-1.30%4,325,700
Nov 28, 202525.7226.4425.7226.2526.251.70%5,803,000
Nov 27, 202525.5225.9025.4625.8125.810.82%1,573,300
Nov 26, 202524.7025.6124.5825.6025.603.85%5,623,800
Nov 25, 202524.2924.6824.0824.6524.652.03%3,340,300
Nov 24, 202524.0024.5723.8824.1624.160.75%6,880,500
Nov 21, 202524.4724.4723.8623.9823.98-1.96%3,047,000
Nov 19, 202524.3524.5324.1524.4624.462.51%42,677,700
Nov 18, 202523.7923.9523.3923.8623.86-0.58%3,659,300
Nov 17, 202524.3824.5023.8324.0024.00-2.04%3,724,100
Nov 14, 202524.3924.7824.0824.5024.500.78%4,436,100
Nov 13, 202524.7724.9824.1424.3124.31-2.17%3,691,700
Nov 12, 202525.2025.4424.5424.8524.85-2.17%10,487,900
Nov 11, 202524.7525.5024.5625.4025.403.80%4,082,200
Nov 10, 202524.8825.1124.2724.4724.47-1.01%4,569,400
Nov 7, 202524.3024.8524.2824.7224.721.73%5,488,400
Nov 6, 202524.6925.0624.0124.3024.30-4.59%15,205,900
Nov 5, 202524.8825.4724.8725.4725.471.60%4,071,700
Nov 4, 202524.8625.1824.5325.0725.071.01%2,213,300
Nov 3, 202525.5625.5924.7824.8224.82-1.43%2,856,100
Oct 31, 202525.2725.5324.8125.1825.18-3,396,100
Oct 30, 202524.8225.2424.4625.1825.180.92%5,387,100
Oct 29, 202525.2525.4524.8324.9524.95-0.68%3,534,600
Oct 28, 202525.6425.9924.8625.1225.12-2.03%4,141,200
Oct 27, 202526.2926.4525.4725.6425.64-0.81%1,927,600
Oct 24, 202525.6326.0925.6325.8525.850.90%1,583,600
Oct 23, 202525.8525.9925.3925.6225.620.39%1,480,000
Oct 22, 202525.2425.7624.9625.5225.521.55%2,549,100
Oct 21, 202525.1325.3224.9325.1325.13-0.79%2,413,200
Oct 20, 202525.0225.6325.0225.3325.331.24%2,630,000
Oct 17, 202524.7525.0624.5625.0225.020.85%6,076,800
Oct 16, 202525.4525.4524.8124.8124.81-2.51%2,590,200
Oct 15, 202524.2025.6124.1125.4525.453.20%5,565,100
Oct 14, 202524.4424.8024.3524.6624.660.41%1,943,200
Oct 13, 202524.4024.7024.4024.5624.560.86%2,407,200
Oct 10, 202524.6524.7223.8824.3524.35-0.77%2,419,200
Oct 9, 202524.9125.0424.3224.5424.54-1.13%3,110,600
Oct 8, 202524.9425.1424.5224.8224.820.89%7,606,900
Oct 7, 202525.0025.1524.0724.6024.60-2.61%6,677,400
Oct 6, 202525.6025.6425.0425.2625.26-1.17%2,096,200
Oct 3, 202525.3425.6025.1925.5625.560.87%3,300,700
Oct 2, 202526.3426.3725.2125.3425.34-3.43%4,420,100
Oct 1, 202526.9427.0526.1126.2426.24-1.65%3,997,300
Sep 30, 202527.4827.5226.5626.6826.68-0.19%3,643,400
Sep 29, 202526.9327.1726.5126.7326.731.71%4,006,200
Sep 26, 202525.9426.3025.7026.2826.282.34%2,816,000