Smartfit Escola DE Ginastica E Danca S.A. (SMFT3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.615700359159 | 19.49 | 19.49 | 17.37 | 4653800 | 18.30345193 | CS |
| 4 | 1.41 | 7.85077951002 | 17.96 | 20 | 17.37 | 2973416 | 18.70412019 | CS |
| 12 | -0.43 | -2.17171717172 | 19.8 | 21.07 | 16.43 | 2863924 | 18.33084797 | CS |
| 26 | -3.68 | -15.9652928416 | 23.05 | 24.06 | 16.43 | 2493974 | 20.13415269 | CS |
| 52 | -5.44 | -21.9266424829 | 24.81 | 27.24 | 16.43 | 2405269 | 21.69039575 | CS |
| 156 | 2.34 | 13.7404580153 | 17.03 | 27.24 | 9.63 | 2076731 | 19.60541731 | CS |
| 260 | -9.65 | -33.2529290145 | 29.02 | 33.19 | 9.63 | 2005726 | 20.13608313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 19.37 | 0.77 | 4.14 | 18.59 | 19.44 | 18.56 | 3439400 |
| 1739482140 | 18.6 | 0.04 | 0.22 | 18.56 | 18.67 | 18.33 | 3106500 |
| 1739395740 | 18.56 | -0.07 | -0.38 | 18.54 | 18.73 | 18.09 | 3273600 |
| 1739309400 | 18.63 | 0.86 | 4.84 | 17.72 | 18.66 | 17.37 | 4559500 |
| 1739222940 | 17.77 | -0.61 | -3.32 | 18.4 | 18.74 | 17.74 | 6875000 |
| 1738963800 | 18.38 | -0.91 | -4.72 | 19.49 | 19.49 | 18.15 | 5454400 |
| 1738877340 | 19.29 | 0.11 | 0.57 | 19.15 | 19.48 | 19.02 | 1902300 |
| 1738790940 | 19.18 | -0.27 | -1.39 | 19.5 | 19.55 | 18.96 | 1392700 |
| 1738704600 | 19.45 | -0.18 | -0.92 | 19.57 | 19.67 | 19.19 | 2040700 |
| 1738618200 | 19.63 | 0.15 | 0.77 | 19.77 | 20 | 19.35 | 2839900 |
| 1738358940 | 19.48 | -0.13 | -0.66 | 19.61 | 19.76 | 19.33 | 3542700 |
| 1738272540 | 19.61 | 0.66 | 3.48 | 19.2 | 19.88 | 19.02 | 3101400 |
| 1738186200 | 18.95 | -0.2 | -1.04 | 19.15 | 19.24 | 18.95 | 2501200 |
| 1738099740 | 19.15 | -0.09 | -0.47 | 19.21 | 19.27 | 18.99 | 1828400 |
| 1738013340 | 19.24 | 0.56 | 3.00 | 18.59 | 19.44 | 18.57 | 2261000 |
| 1737754200 | 18.68 | 0.09 | 0.48 | 18.68 | 19 | 18.5 | 1261000 |
| 1737667740 | 18.59 | -0.32 | -1.69 | 18.88 | 18.99 | 18.56 | 2659800 |
| 1737581400 | 18.91 | 0.46 | 2.49 | 18.29 | 19.11 | 18.29 | 3574500 |
| 1737495000 | 18.45 | 0.44 | 2.44 | 17.96 | 18.54 | 17.94 | 2886300 |
| 1737408600 | 18.01 | 0.1 | 0.56 | 17.82 | 18.42 | 17.73 | 2390500 |
| 1737149400 | 17.91 | -0.05 | -0.28 | 17.96 | 18.19 | 17.74 | 2618000 |
| 1737062940 | 17.96 | -0.44 | -2.39 | 18.39 | 18.44 | 17.92 | 2597100 |
| 1736976540 | 18.4 | 0.7 | 3.95 | 17.75 | 18.6 | 17.75 | 3436700 |
| 1736890140 | 17.7 | 0.35 | 2.02 | 17.35 | 17.84 | 17.17 | 1698200 |
| 1736803740 | 17.35 | -0.15 | -0.86 | 17.54 | 17.55 | 17.28 | 1777400 |
| 1736544540 | 17.5 | 0.01 | 0.06 | 17.5 | 17.83 | 17.27 | 1884900 |
| 1736458140 | 17.49 | 0.18 | 1.04 | 17.29 | 17.76 | 17.26 | 1765800 |
| 1736371740 | 17.31 | -0.58 | -3.24 | 17.81 | 17.86 | 17.23 | 3016800 |
| 1736285400 | 17.89 | 0.55 | 3.17 | 17.51 | 18.17 | 17.46 | 2718400 |
| 1736198940 | 17.34 | 0.64 | 3.83 | 16.8 | 17.47 | 16.8 | 2851400 |
| 1735939740 | 16.7 | 0.07 | 0.42 | 16.629999 | 16.88 | 16.57 | 2019300 |
| 1735853400 | 16.629999 | -0.33 | -1.95 | 16.73 | 16.88 | 16.43 | 3426700 |
| 1735594200 | 16.96 | -0.02 | -0.12 | 16.93 | 17.22 | 16.649999 | 2443300 |
| 1735334940 | 16.98 | -0.08 | -0.47 | 17.33 | 17.4 | 16.87 | 1481700 |
| 1735248540 | 17.06 | -0.13 | -0.76 | 17.1 | 17.36 | 16.85 | 1915000 |
| 1734989340 | 17.19 | -0.97 | -5.34 | 18.05 | 18.09 | 17.19 | 2718600 |
| 1734730200 | 18.16 | 0.49 | 2.77 | 17.79 | 18.33 | 17.36 | 2868900 |
| 1734643800 | 17.67 | 0.7 | 4.12 | 16.9 | 17.82 | 16.84 | 4039300 |
| 1734557400 | 16.97 | -0.88 | -4.93 | 17.71 | 17.89 | 16.93 | 3309600 |
| 1734470940 | 17.85 | -0.05 | -0.28 | 18 | 18.31 | 17.61 | 3658800 |
| 1734384540 | 17.9 | -0.65 | -3.50 | 18.14 | 18.38 | 17.81 | 2865500 |
| 1734125340 | 18.55 | -0.15 | -0.80 | 18.7 | 19.4 | 18.53 | 3233900 |
| 1734039000 | 18.7 | -0.7 | -3.61 | 19.24 | 19.3 | 18.64 | 3748700 |
| 1733952540 | 19.4 | 0.6 | 3.19 | 19 | 19.95 | 18.76 | 2903800 |
| 1733866140 | 18.8 | 0.55 | 3.01 | 18.44 | 18.92 | 18.29 | 1490700 |
| 1733779740 | 18.25 | -0.18 | -0.98 | 18.48 | 18.69 | 18.14 | 1815000 |
| 1733520600 | 18.43 | -0.26 | -1.39 | 18.78 | 18.87 | 18.21 | 3203900 |
| 1733434200 | 18.69 | 0.55 | 3.03 | 18.2 | 19.13 | 18.2 | 2327200 |
| 1733347800 | 18.14 | -0.31 | -1.68 | 18.64 | 18.64 | 17.88 | 3109400 |
| 1733261340 | 18.45 | 0.25 | 1.37 | 18.22 | 18.57 | 18.1 | 2105000 |
| 1733174940 | 18.2 | -0.02 | -0.11 | 18.22 | 18.43 | 17.83 | 2249400 |
| 1732915740 | 18.22 | -0.15 | -0.82 | 18.28 | 18.48 | 17.65 | 5207000 |
| 1732829400 | 18.37 | -0.87 | -4.52 | 19.2 | 19.21 | 18.32 | 6535600 |
| 1732743000 | 19.24 | -1.44 | -6.96 | 20.81 | 20.82 | 19.24 | 4009300 |
| 1732656600 | 20.68 | 0.55 | 2.73 | 20.01 | 21.07 | 20.01 | 3692100 |
| 1732570140 | 20.13 | 0.18 | 0.90 | 20.1 | 20.5 | 20.04 | 1766700 |
| 1732310940 | 19.95 | 0.35 | 1.79 | 19.8 | 20 | 19.52 | 1129800 |
| 1732224600 | 19.6 | -0.23 | -1.16 | 19.8 | 19.82 | 19.53 | 1251500 |
| 1732051800 | 19.83 | 0.3 | 1.54 | 19.46 | 20.07 | 19.46 | 2143600 |
| 1731965340 | 19.53 | -0.26 | -1.31 | 19.74 | 19.95 | 19.49 | 2075900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
