Smartfit Escola DE Ginastica E Danca S.A. (SMFT3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 11.116481392 | 20.69 | 23.1 | 20.51 | 3831220 | 21.67071351 | CS |
| 4 | 2.46 | 11.9824646858 | 20.53 | 23.1 | 19.52 | 3442890 | 20.99268969 | CS |
| 12 | 4.11 | 21.7690677966 | 18.88 | 23.1 | 17.37 | 3215348 | 19.73486816 | CS |
| 26 | -0.01 | -0.0434782608696 | 23 | 23.57 | 16.43 | 2914243 | 19.44835703 | CS |
| 52 | -1.91 | -7.67068273092 | 24.9 | 25.71 | 16.43 | 2633752 | 20.85617466 | CS |
| 156 | 3.58 | 18.4441009789 | 19.41 | 27.24 | 9.63 | 2199044 | 19.63650335 | CS |
| 260 | -6.03 | -20.7787732598 | 29.02 | 33.19 | 9.63 | 2066767 | 20.12265332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 22.99 | 0.59 | 2.63 | 22.44 | 23.1 | 22.41 | 3187700 |
| 1744839000 | 22.4 | 0.22 | 0.99 | 21.96 | 22.66 | 21.96 | 2814400 |
| 1744752600 | 22.18 | 0.12 | 0.54 | 21.81 | 22.34 | 21.81 | 2621100 |
| 1744666200 | 22.06 | 0.45 | 2.08 | 21.89 | 22.3 | 21.84 | 4406900 |
| 1744407000 | 21.61 | 0.94 | 4.55 | 21.06 | 21.75 | 20.96 | 4486600 |
| 1744320600 | 20.67 | -0.15 | -0.72 | 20.69 | 21.14 | 20.51 | 4827100 |
| 1744234200 | 20.82 | 0.49 | 2.41 | 20.1 | 21.43 | 19.96 | 4287700 |
| 1744147800 | 20.33 | 0.15 | 0.74 | 20.22 | 20.93 | 20.22 | 2902800 |
| 1744061400 | 20.18 | -0.13 | -0.64 | 19.72 | 20.61 | 19.52 | 2737500 |
| 1743802200 | 20.31 | -0.66 | -3.15 | 20.76 | 20.76 | 19.96 | 3052000 |
| 1743715800 | 20.97 | 0.15 | 0.72 | 20.79 | 21.36 | 20.68 | 4949900 |
| 1743629400 | 20.82 | 0.27 | 1.31 | 20.52 | 21 | 20.5 | 1726700 |
| 1743542940 | 20.55 | 0.13 | 0.64 | 20.57 | 20.97 | 20.28 | 2640000 |
| 1743456600 | 20.42 | -0.93 | -4.36 | 21.31 | 21.5 | 20.42 | 3626900 |
| 1743197400 | 21.35 | -0.02 | -0.09 | 21.37 | 21.6 | 21.09 | 4761400 |
| 1743111000 | 21.37 | 0.61 | 2.94 | 20.84 | 21.46 | 20.65 | 4015000 |
| 1743024600 | 20.76 | -0.04 | -0.19 | 20.88 | 21.17 | 20.7 | 1874900 |
| 1742938200 | 20.8 | 0.33 | 1.61 | 20.47 | 21.31 | 20.47 | 3366500 |
| 1742851740 | 20.47 | -0.06 | -0.29 | 20.54 | 20.93 | 20.42 | 2578600 |
| 1742592600 | 20.53 | -0.06 | -0.29 | 20.53 | 20.91 | 20.49 | 4183300 |
| 1742506200 | 20.59 | -0.16 | -0.77 | 20.53 | 21.08 | 20.49 | 2998500 |
| 1742419800 | 20.75 | 0.82 | 4.11 | 20 | 20.97 | 19.91 | 4562400 |
| 1742333400 | 19.93 | -0.18 | -0.90 | 19.9 | 20.23 | 19.74 | 1895800 |
| 1742247000 | 20.11 | 0.41 | 2.08 | 19.93 | 20.32 | 19.62 | 2870400 |
| 1741987800 | 19.7 | 0.46 | 2.39 | 19.35 | 20.04 | 19.29 | 3017900 |
| 1741901400 | 19.24 | 0.12 | 0.63 | 19.04 | 19.48 | 18.48 | 3912900 |
| 1741814940 | 19.12 | 0.14 | 0.74 | 18.9 | 19.3 | 18.86 | 2287500 |
| 1741728600 | 18.98 | 0.23 | 1.23 | 18.7 | 19.08 | 18.7 | 2560000 |
| 1741642140 | 18.75 | -0.17 | -0.90 | 18.84 | 19.03 | 18.65 | 2766300 |
| 1741382940 | 18.92 | 0.53 | 2.88 | 18.38 | 19.09 | 18.13 | 2221500 |
| 1741296540 | 18.39 | 0.42 | 2.34 | 17.97 | 18.64 | 17.96 | 2417800 |
| 1741210140 | 17.97 | 0.13 | 0.73 | 17.62 | 18.01 | 17.51 | 2333800 |
| 1740778200 | 17.84 | -0.33 | -1.82 | 18.24 | 18.38 | 17.53 | 7226000 |
| 1740691740 | 18.17 | 0.02 | 0.11 | 18.05 | 18.3 | 17.98 | 2533000 |
| 1740605400 | 18.15 | -0.36 | -1.94 | 18.74 | 18.74 | 18.01 | 2114200 |
| 1740519000 | 18.51 | -0.15 | -0.80 | 18.64 | 18.7 | 18.32 | 2635100 |
| 1740432540 | 18.66 | -0.78 | -4.01 | 19.42 | 19.55 | 18.52 | 3459300 |
| 1740173400 | 19.44 | -0.25 | -1.27 | 19.79 | 19.8 | 19.3 | 3780000 |
| 1740087000 | 19.69 | 0.14 | 0.72 | 19.6 | 19.78 | 19.3 | 1593100 |
| 1740000540 | 19.55 | -0.28 | -1.41 | 19.87 | 19.89 | 19.25 | 2765500 |
| 1739914140 | 19.83 | -0.07 | -0.35 | 19.89 | 20.04 | 19.52 | 4318800 |
| 1739827800 | 19.9 | 0.53 | 2.74 | 19.46 | 20.32 | 19.27 | 4321600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
