Smartfit Escola DE Ginastica E Danca S.A. (SMFT3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 21.56 | -0.52 | -2.36 | 22.25 | 22.25 | 21.42 | 2928 |
| 1719523800 | 22.08 | 0.52 | 2.41 | 21.08 | 22.28 | 21.08 | 3188 |
| 1719437400 | 21.56 | -0.42 | -1.91 | 21.91 | 21.95 | 21.3 | 3490 |
| 1719351000 | 21.98 | 0.18 | 0.83 | 21.81 | 21.98 | 21.49 | 2524 |
| 1719264600 | 21.8 | -0.22 | -1.00 | 22.6 | 22.6 | 21.74 | 4349 |
| 1719005400 | 22.02 | 0.38 | 1.76 | 22.36 | 22.4 | 21.47 | 3438 |
| 1718918940 | 21.64 | 0.29 | 1.36 | 21.62 | 22.16 | 21.5 | 3327 |
| 1718832540 | 21.35 | -0.56 | -2.56 | 21.69 | 21.75 | 21.21 | 3160 |
| 1718746200 | 21.91 | 0.46 | 2.14 | 21.55 | 21.91 | 21.25 | 2622 |
| 1718659800 | 21.45 | -0.15 | -0.69 | 21.5 | 21.86 | 21.45 | 2225 |
| 1718400600 | 21.6 | -0.16 | -0.74 | 21.75 | 22 | 21.54 | 2210 |
| 1718314200 | 21.76 | -0.49 | -2.20 | 22.05 | 22.07 | 21.73 | 2184 |
| 1718227800 | 22.25 | -0.15 | -0.67 | 22.85 | 22.85 | 21.8 | 3042 |
| 1718141400 | 22.4 | 0.59 | 2.71 | 21.99 | 22.55 | 21.94 | 2415 |
| 1718055000 | 21.81 | -0.73 | -3.24 | 22.61 | 22.61 | 21.81 | 4075 |
| 1717795800 | 22.54 | -0.36 | -1.57 | 22.93 | 22.93 | 22.51 | 5146 |
| 1717709400 | 22.9 | 0.36 | 1.60 | 22.54 | 22.96 | 22.34 | 4390 |
| 1717622940 | 22.54 | -0.04 | -0.18 | 22.92 | 23.06 | 22.41 | 5035 |
| 1717536600 | 22.58 | -0.62 | -2.67 | 23.01 | 23.32 | 22.57 | 5048 |
| 1717450200 | 23.2 | 0.2 | 0.87 | 23.24 | 23.3 | 22.5 | 6282 |
| 1717191000 | 23 | 0.78 | 3.51 | 21.87 | 23 | 21.87 | 3304 |
| 1717018140 | 22.22 | 0.45 | 2.07 | 21.99 | 22.44 | 21.83 | 3698 |
| 1716931740 | 21.77 | 0.06 | 0.28 | 21.69 | 22.29 | 21.69 | 2563 |
| 1716845340 | 21.71 | -0.08 | -0.37 | 21.86 | 21.98 | 21.64 | 3040 |
| 1716586200 | 21.79 | -0.43 | -1.94 | 22.33 | 22.64 | 21.79 | 3519 |
| 1716499800 | 22.22 | -0.59 | -2.59 | 22.78 | 23 | 22.22 | 3866 |
| 1716413340 | 22.81 | -0.69 | -2.94 | 23.49 | 23.49 | 22.8 | 3670 |
| 1716327000 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 22.96 | 2556 |
| 1716240600 | 23 | -0.1 | -0.43 | 23.08 | 23.51 | 23 | 3109 |
| 1715981400 | 23.1 | 0 | 0.00 | 23.46 | 23.46 | 22.84 | 3152 |
| 1715895000 | 23.1 | -0.2 | -0.86 | 23.39 | 23.89 | 23.1 | 4369 |
| 1715808600 | 23.3 | -0.15 | -0.64 | 23.96 | 23.96 | 23.17 | 3453 |
| 1715722200 | 23.45 | 0.46 | 2.00 | 22.84 | 23.54 | 22.8 | 4066 |
| 1715635800 | 22.99 | -0.3 | -1.29 | 23.14 | 23.34 | 22.74 | 3671 |
| 1715376600 | 23.29 | -0.16 | -0.68 | 23.5 | 24.12 | 23.15 | 4549 |
| 1715290140 | 23.45 | -1.08 | -4.40 | 23.46 | 24.14 | 23.08 | 6203 |
| 1715203800 | 24.53 | 0.38 | 1.57 | 24.28 | 24.53 | 23.9 | 3721 |
| 1715117400 | 24.15 | -0.15 | -0.62 | 24.41 | 24.65 | 24.15 | 3149 |
| 1715031000 | 24.3 | -1.35 | -5.26 | 25.43 | 25.52 | 24.3 | 4823 |
| 1714771800 | 25.65 | 0.92 | 3.72 | 24.52 | 25.65 | 24.52 | 4243 |
| 1714685400 | 24.73 | 0.33 | 1.35 | 24.89 | 24.99 | 24.22 | 3957 |
| 1714512600 | 24.4 | -0.78 | -3.10 | 25.16 | 25.16 | 24.01 | 3338 |
| 1714426200 | 25.18 | -0.25 | -0.98 | 25.06 | 25.39 | 25.02 | 2396 |
| 1714167000 | 25.43 | 1.16 | 4.78 | 24.62 | 25.43 | 24.62 | 2989 |
| 1714080540 | 24.27 | -0.26 | -1.06 | 24.23 | 24.56 | 24.16 | 3319 |
| 1713994200 | 24.53 | -0.22 | -0.89 | 24.59 | 25.03 | 24.29 | 5110 |
| 1713907800 | 24.75 | 0.65 | 2.70 | 24.14 | 24.75 | 23.5 | 3507 |
| 1713821340 | 24.1 | 0.28 | 1.18 | 23.82 | 24.46 | 23.75 | 4512 |
| 1713562200 | 23.82 | 0.55 | 2.36 | 23.44 | 24.2 | 23.3 | 3218 |
| 1713475800 | 23.27 | -0.49 | -2.06 | 23.78 | 24.32 | 23.24 | 4351 |
| 1713389400 | 23.76 | -0.53 | -2.18 | 24.32 | 24.94 | 23.6 | 3700 |
| 1713302940 | 24.29 | 0.16 | 0.66 | 24.13 | 24.6 | 23.7 | 4888 |
| 1713216600 | 24.13 | -0.89 | -3.56 | 24.58 | 24.94 | 24.08 | 4145 |
| 1712957400 | 25.02 | -0.61 | -2.38 | 25.46 | 25.73 | 24.69 | 4265 |
| 1712870940 | 25.63 | -0.49 | -1.88 | 26.08 | 26.1 | 25.35 | 2950 |
| 1712784540 | 26.12 | -0.5 | -1.88 | 26.57 | 26.57 | 25.81 | 3530 |
| 1712698140 | 26.62 | 0.39 | 1.49 | 26.27 | 26.67 | 26.07 | 2212 |
| 1712611740 | 26.23 | 0.64 | 2.50 | 25.73 | 26.34 | 25.73 | 3422 |
| 1712352600 | 25.59 | -0.65 | -2.48 | 26.14 | 26.39 | 25.39 | 3915 |
| 1712266140 | 26.24 | 0.49 | 1.90 | 26.12 | 26.76 | 25.9 | 3800 |
| 1712179740 | 25.75 | -0.3 | -1.15 | 26.3 | 26.49 | 25.63 | 2780 |
| 1712093400 | 26.05 | 0.05 | 0.19 | 25.93 | 26.48 | 25.53 | 2873 |
| 1712006940 | 26 | 0 | 0.00 | 25.29 | 26.11 | 25.29 | 3775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
