B3 · BRL
Datos históricos de Smartfit Escola de Ginastica e Danca S.A.
Smartfit Escola de Ginastica e Danca S.A. · SMFT3.SA
BRL 25.38
▲ +1.81 (+7.68%)
Última operación · 9/10/2026, 20:05:59 UTC
- Variación en el periodo
- +4.88%
- Máximo
- US$27.40
- 4 de diciembre de 2025
- Mínimo
- US$16.45
- 20 de agosto de 2026
- Volumen medio diario
- 7.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.81 | 25.38 | 23.60 | 25.38 | +7.68% | 26.78 M |
| 8 oct 2026 | 22.40 | 23.74 | 22.30 | 23.57 | +5.51% | 22.06 M |
| 7 oct 2026 | 21.69 | 22.58 | 21.48 | 22.34 | +3.28% | 22.41 M |
| 6 oct 2026 | 21.07 | 21.64 | 20.89 | 21.63 | +3.44% | 15.27 M |
| 5 oct 2026 | 19.31 | 21.13 | 19.20 | 20.91 | +18.60% | 31.47 M |
| 2 oct 2026 | 17.61 | 17.63 | 17.03 | 17.63 | +2.62% | 8.15 M |
| 1 oct 2026 | 17.69 | 17.71 | 16.93 | 17.18 | −2.16% | 10.21 M |
| 30 sep 2026 | 17.01 | 17.56 | 16.81 | 17.56 | +4.77% | 9.91 M |
| 29 sep 2026 | 16.87 | 16.98 | 16.55 | 16.76 | −0.42% | 8.7 M |
| 28 sep 2026 | 17.14 | 17.19 | 16.80 | 16.83 | −2.89% | 5.45 M |
| 25 sep 2026 | 17.25 | 17.66 | 17.08 | 17.33 | +0.06% | 7.75 M |
| 24 sep 2026 | 17.13 | 17.45 | 16.86 | 17.32 | +1.64% | 8.35 M |
| 23 sep 2026 | 17.08 | 17.51 | 16.96 | 17.04 | −1.10% | 5.55 M |
| 22 sep 2026 | 17.25 | 17.38 | 17.08 | 17.23 | −1.32% | 4.49 M |
| 21 sep 2026 | 17.13 | 17.59 | 16.96 | 17.46 | +2.71% | 8.95 M |
| 18 sep 2026 | 16.81 | 17.00 | 16.60 | 17.00 | +0.41% | 7.61 M |
| 17 sep 2026 | 17.30 | 17.30 | 16.76 | 16.93 | −1.11% | 3.86 M |
| 16 sep 2026 | 17.10 | 17.38 | 16.96 | 17.12 | +0.12% | 3.42 M |
| 15 sep 2026 | 17.24 | 17.25 | 17.00 | 17.10 | +0.06% | 3.67 M |
| 14 sep 2026 | 16.94 | 17.26 | 16.83 | 17.09 | −1.50% | 8.56 M |
| 11 sep 2026 | 17.88 | 17.90 | 17.35 | 17.35 | −2.47% | 7.08 M |
| 10 sep 2026 | 17.58 | 18.10 | 17.36 | 17.79 | +0.79% | 7.65 M |
| 9 sep 2026 | 17.94 | 17.94 | 17.42 | 17.65 | −1.67% | 6.63 M |
| 8 sep 2026 | 18.32 | 18.68 | 17.88 | 17.95 | −0.11% | 11.18 M |
| 4 sep 2026 | 17.61 | 18.06 | 17.36 | 17.97 | +1.30% | 5.66 M |
| 3 sep 2026 | 18.17 | 18.50 | 17.74 | 17.74 | +0.11% | 10.23 M |
| 2 sep 2026 | 17.39 | 18.02 | 17.23 | 17.72 | +2.90% | 14 M |
| 1 sep 2026 | 16.89 | 17.42 | 16.84 | 17.22 | +2.44% | 11.08 M |
| 31 ago 2026 | 16.96 | 17.07 | 16.78 | 16.81 | −0.06% | 10.23 M |
| 28 ago 2026 | 17.13 | 17.25 | 16.50 | 16.82 | −1.23% | 16.43 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.