Smartfit Escola DE Ginastica E Danca S.A. (SMFT3)
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 | -0.78 | -3.39869281046 | 22.95 | 23.6 | 22.05 | 4956920 | 22.57774602 | CS |
| 4 | 0.17 | 0.772727272727 | 22 | 23.6 | 21 | 2550740 | 22.33808403 | CS |
| 12 | -3.01 | -11.9539316918 | 25.18 | 25.71 | 21 | 2292850 | 22.63011537 | CS |
| 26 | -3.88 | -14.8944337812 | 26.05 | 27.24 | 21 | 2136639 | 23.83964207 | CS |
| 52 | 0.25 | 1.14051094891 | 21.92 | 27.24 | 18.41 | 2247573 | 23.14080046 | CS |
| 156 | -7.83 | -26.1 | 30 | 30.42 | 9.63 | 1852403 | 19.69914978 | CS |
| 260 | -6.85 | -23.6044107512 | 29.02 | 33.19 | 9.63 | 1901284 | 20.07593958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 22.3 | -0.06 | -0.27 | 22.43 | 22.71 | 22.06 | 3863200 |
| 1721424600 | 22.36 | 0.05 | 0.22 | 22.61 | 22.61 | 22.05 | 2036000 |
| 1721338200 | 22.31 | -0.32 | -1.41 | 22.81 | 22.86 | 22.15 | 2102400 |
| 1721251800 | 22.63 | 0.03 | 0.13 | 22.75 | 23.14 | 22.58 | 2501200 |
| 1721165340 | 22.6 | -0.42 | -1.82 | 23 | 23.6 | 22.6 | 17021800 |
| 1721079000 | 23.02 | 0.05 | 0.22 | 22.95 | 23.22 | 22.73 | 1123200 |
| 1720819800 | 22.97 | -0.15 | -0.65 | 23.06 | 23.24 | 22.88 | 1388000 |
| 1720733400 | 23.12 | 0.12 | 0.52 | 23.35 | 23.45 | 22.97 | 1052100 |
| 1720647000 | 23 | 0.11 | 0.48 | 22.72 | 23.39 | 22.72 | 1361300 |
| 1720560540 | 22.89 | 0.18 | 0.79 | 22.84 | 23.03 | 22.58 | 863800 |
| 1720474200 | 22.71 | -0.34 | -1.48 | 23.11 | 23.15 | 22.54 | 1593000 |
| 1720215000 | 23.05 | 0.19 | 0.83 | 22.85 | 23.36 | 22.48 | 1623400 |
| 1720128540 | 22.86 | 0.94 | 4.29 | 22.39 | 23.01 | 22.17 | 1866400 |
| 1720042200 | 21.92 | 0.92 | 4.38 | 21.19 | 22.37 | 21.12 | 2320900 |
| 1719955800 | 21 | -0.8 | -3.67 | 21.81 | 22.05 | 21 | 4290600 |
| 1719869400 | 21.8 | 0.2 | 0.93 | 21.91 | 22.25 | 21.53 | 2306200 |
| 1719610200 | 21.6 | -0.6 | -2.70 | 22.03 | 22.15 | 21.49 | 1595500 |
| 1719523800 | 22.2 | 0.4 | 1.83 | 21.83 | 22.24 | 21.61 | 1232000 |
| 1719437400 | 21.8 | -0.1 | -0.46 | 21.77 | 21.96 | 21.28 | 1872000 |
| 1719351000 | 21.9 | 0.09 | 0.41 | 21.78 | 22.01 | 21.46 | 896100 |
| 1719264600 | 21.81 | -0.09 | -0.41 | 22 | 22.15 | 21.72 | 1968900 |
| 1719005400 | 21.9 | 0.37 | 1.72 | 21.65 | 22.03 | 21.43 | 3275700 |
| 1718918940 | 21.53 | 0.06 | 0.28 | 21.62 | 22.18 | 21.53 | 2819000 |
| 1718832540 | 21.47 | -0.22 | -1.01 | 21.8 | 21.8 | 21.2 | 1553900 |
| 1718746200 | 21.69 | 0.14 | 0.65 | 21.55 | 21.8 | 21.26 | 1565400 |
| 1718659800 | 21.55 | 0.04 | 0.19 | 21.51 | 21.88 | 21.44 | 2864800 |
| 1718400600 | 21.51 | -0.29 | -1.33 | 21.8 | 22 | 21.51 | 1390400 |
| 1718314200 | 21.8 | -0.13 | -0.59 | 22.25 | 22.25 | 21.75 | 2151900 |
| 1718227800 | 21.93 | -0.45 | -2.01 | 22.68 | 22.82 | 21.79 | 2287400 |
| 1718141400 | 22.38 | 0.44 | 2.01 | 21.95 | 22.56 | 21.95 | 1561100 |
| 1718055000 | 21.94 | -0.66 | -2.92 | 22.57 | 22.62 | 21.81 | 1929300 |
| 1717795800 | 22.6 | -0.5 | -2.16 | 22.79 | 22.86 | 22.48 | 2625000 |
| 1717709400 | 23.1 | 0.56 | 2.48 | 22.53 | 23.1 | 22.35 | 5407600 |
| 1717622940 | 22.54 | -0.18 | -0.79 | 22.77 | 23.08 | 22.42 | 2153500 |
| 1717536600 | 22.72 | -0.38 | -1.65 | 22.96 | 23.34 | 22.6 | 2910000 |
| 1717450200 | 23.1 | 0.6 | 2.67 | 22.94 | 23.29 | 22.66 | 2850300 |
| 1717191000 | 22.5 | 0.09 | 0.40 | 22.17 | 22.55 | 22.15 | 2264700 |
| 1717018140 | 22.41 | 0.28 | 1.27 | 21.78 | 22.41 | 21.78 | 2364000 |
| 1716931740 | 22.13 | 0.53 | 2.45 | 21.77 | 22.31 | 21.75 | 2705800 |
| 1716845340 | 21.6 | -0.26 | -1.19 | 22 | 22.1 | 21.6 | 1429800 |
| 1716586200 | 21.86 | -0.47 | -2.10 | 22.37 | 22.67 | 21.84 | 2287300 |
| 1716499800 | 22.33 | -0.47 | -2.06 | 22.65 | 23.11 | 22.22 | 2294500 |
| 1716413340 | 22.8 | -0.55 | -2.36 | 23.26 | 23.29 | 22.8 | 1246500 |
| 1716327000 | 23.35 | 0.35 | 1.52 | 22.95 | 23.35 | 22.93 | 2355700 |
| 1716240600 | 23 | -0.24 | -1.03 | 23.23 | 23.5 | 22.96 | 1234200 |
| 1715981400 | 23.24 | 0.1 | 0.43 | 23.18 | 23.31 | 22.99 | 1583700 |
| 1715895000 | 23.14 | -0.32 | -1.36 | 23.75 | 23.9 | 23.14 | 1160300 |
| 1715808600 | 23.46 | 0.12 | 0.51 | 23.08 | 23.73 | 23.01 | 1740600 |
| 1715722200 | 23.34 | 0.49 | 2.14 | 22.81 | 23.55 | 22.78 | 1797500 |
| 1715635800 | 22.85 | -0.3 | -1.30 | 23.04 | 23.35 | 22.74 | 2296700 |
| 1715376600 | 23.15 | -0.38 | -1.61 | 23.44 | 24.15 | 23.14 | 2806600 |
| 1715290140 | 23.53 | -1.05 | -4.27 | 24.03 | 24.14 | 23.03 | 4256100 |
| 1715203800 | 24.58 | -0.04 | -0.16 | 24.6 | 24.6 | 23.86 | 1408200 |
| 1715117400 | 24.62 | 0.21 | 0.86 | 24.15 | 24.67 | 24.15 | 1263300 |
| 1715031000 | 24.41 | -1.1 | -4.31 | 25.11 | 25.54 | 24.4 | 1581500 |
| 1714771800 | 25.51 | 1.11 | 4.55 | 25.26 | 25.71 | 25.08 | 2566100 |
| 1714685400 | 24.4 | 0.09 | 0.37 | 24.21 | 25 | 24.21 | 1318000 |
| 1714512600 | 24.31 | -0.77 | -3.07 | 25.05 | 25.06 | 23.98 | 1443200 |
| 1714426200 | 25.08 | -0.22 | -0.87 | 25.18 | 25.42 | 25.07 | 1220900 |
| 1714167000 | 25.3 | 0.9 | 3.69 | 24.66 | 25.3 | 24.6 | 3016900 |
| 1714080540 | 24.4 | -0.17 | -0.69 | 24.5 | 24.56 | 24.11 | 2249300 |
| 1713994200 | 24.57 | -0.01 | -0.04 | 24.7 | 25.06 | 24.27 | 2381100 |
| 1713907800 | 24.58 | 0.42 | 1.74 | 23.95 | 24.76 | 23.66 | 2007300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
