Smartfit Escola de Ginastica e Danca

SMFT3
🏛️ brazil →
25.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.50 16.69 16.00 16.00 1.4M
2021-12-29 16.98 17.23 16.37 16.37 0.4M
2021-12-28 16.60 17.04 16.33 17.00 0.6M
2021-12-27 16.62 16.92 16.45 16.60 0.3M
2021-12-23 17.08 17.10 16.35 16.62 0.7M
2021-12-22 17.20 17.43 16.60 17.00 0.5M
2021-12-21 16.89 17.57 16.39 17.57 1.8M
2021-12-20 16.92 17.34 16.76 17.10 1.2M
2021-12-17 17.34 18.36 16.90 17.42 6.2M
2021-12-16 17.84 17.86 16.92 17.65 1.7M
2021-12-15 17.78 17.82 16.85 17.33 1.5M
2021-12-14 18.83 19.21 17.78 17.78 0.8M
2021-12-13 19.55 19.57 18.91 19.03 0.7M
2021-12-10 19.58 19.72 19.17 19.36 0.6M
2021-12-09 19.27 19.74 18.64 19.35 1.0M
2021-12-08 18.52 19.63 18.25 19.41 0.8M
2021-12-07 18.88 19.04 18.48 18.49 0.4M
2021-12-06 18.41 19.42 18.14 18.69 0.9M
2021-12-03 17.48 18.93 17.48 18.24 0.9M
2021-12-02 17.19 17.78 16.90 17.42 2.3M
2021-12-01 18.34 18.53 16.91 17.00 1.6M
2021-11-30 18.87 19.17 17.54 18.09 7.7M
2021-11-29 20.00 20.20 18.79 18.87 1.6M
2021-11-26 20.73 20.80 19.45 19.45 0.9M
2021-11-25 20.61 21.53 20.41 21.28 0.5M
2021-11-24 20.92 21.41 19.95 20.63 1.4M
2021-11-23 22.01 22.21 20.45 21.06 1.8M
2021-11-22 22.74 23.41 21.61 21.91 0.8M
2021-11-19 21.76 23.44 21.61 22.72 3.7M
2021-11-18 21.57 22.21 21.10 21.60 1.7M
2021-11-17 22.42 22.42 21.50 21.59 1.6M
2021-11-16 23.42 23.44 21.80 22.15 0.7M
2021-11-12 22.99 24.53 22.62 22.95 0.9M
2021-11-11 22.30 23.24 22.01 23.17 3.4M
2021-11-10 20.48 22.35 20.47 21.86 1.5M
2021-11-09 20.35 21.14 20.35 20.45 1.4M
2021-11-08 20.78 20.79 20.19 20.31 0.4M
2021-11-05 21.30 21.30 20.15 20.72 1.9M
2021-11-04 21.15 21.35 20.59 20.98 0.7M
2021-11-03 20.53 21.54 20.53 21.01 1.7M
2021-11-01 20.50 21.15 20.37 20.81 0.6M
2021-10-29 20.52 21.00 20.06 20.17 1.0M
2021-10-28 21.48 21.63 20.74 20.90 0.7M
2021-10-27 21.78 22.50 21.44 21.69 0.8M
2021-10-26 22.91 22.92 21.31 21.70 0.9M
2021-10-25 20.92 23.24 20.92 23.24 1.2M
2021-10-22 22.01 22.21 19.93 20.91 2.7M
2021-10-21 23.05 23.05 21.77 22.17 0.9M
2021-10-20 23.51 23.53 23.18 23.40 0.6M
2021-10-19 23.51 23.66 23.06 23.50 1.8M
2021-10-18 24.16 24.37 23.74 23.74 0.4M
2021-10-15 24.13 24.54 23.78 24.49 0.7M
2021-10-14 24.30 24.57 24.22 24.25 0.3M
2021-10-13 24.30 24.70 24.21 24.30 0.6M
2021-10-11 24.60 24.70 23.97 24.40 0.4M
2021-10-08 24.70 25.20 24.60 24.60 0.6M
2021-10-07 24.20 24.98 24.03 24.48 0.8M
2021-10-06 24.67 24.67 23.40 24.11 1.9M
2021-10-05 24.70 24.95 23.65 24.95 1.2M
2021-10-04 25.64 25.64 24.66 24.66 1.1M
2021-10-01 25.57 25.79 25.06 25.79 0.7M
2021-09-30 25.19 25.60 25.01 25.60 0.8M
2021-09-29 25.04 25.50 24.50 25.00 0.6M
2021-09-28 25.21 25.31 24.53 25.22 2.5M
2021-09-27 26.02 26.16 25.27 25.47 0.8M
2021-09-24 26.19 26.44 25.85 26.30 1.0M
2021-09-23 26.01 26.60 26.01 26.50 0.7M
2021-09-22 26.24 26.41 25.96 26.25 0.6M
2021-09-21 25.51 26.26 25.31 25.90 1.3M
2021-09-20 26.00 26.25 25.12 25.50 0.9M
2021-09-17 26.26 26.64 25.53 26.50 0.9M
2021-09-16 26.25 26.50 25.31 26.50 1.3M
2021-09-15 26.76 26.76 26.00 26.53 0.5M
2021-09-14 27.26 27.26 26.40 26.91 0.8M
2021-09-13 26.31 27.43 26.10 27.29 0.9M
2021-09-10 24.96 26.09 24.95 26.07 0.7M
2021-09-09 25.00 25.23 24.70 25.00 1.3M
2021-09-08 25.91 26.00 24.88 25.00 1.1M
2021-09-06 25.67 26.53 25.67 26.09 0.3M
2021-09-03 26.30 26.49 25.32 25.95 1.0M
2021-09-02 26.83 26.99 26.11 26.15 0.5M
2021-09-01 27.24 27.40 26.56 27.00 0.6M
2021-08-31 26.98 27.06 26.56 27.00 1.0M
2021-08-30 26.86 27.50 26.37 27.00 1.2M
2021-08-27 27.18 27.53 26.51 27.10 1.3M
2021-08-26 27.35 27.39 26.50 27.09 0.7M
2021-08-25 27.87 28.17 27.13 27.40 18.2M
2021-08-24 28.08 28.49 27.60 28.00 0.5M
2021-08-23 28.90 29.03 27.03 27.74 0.5M
2021-08-20 27.21 29.85 27.02 28.10 1.1M
2021-08-19 25.93 28.00 25.22 27.65 1.7M
2021-08-18 26.65 27.14 25.82 26.52 0.6M
2021-08-17 25.58 27.24 24.66 26.66 2.9M
2021-08-16 26.53 27.09 25.39 25.65 1.3M
2021-08-13 26.98 27.59 26.18 27.15 1.0M
2021-08-12 27.85 27.85 27.00 27.00 0.9M
2021-08-11 27.92 28.00 27.49 28.00 0.6M
2021-08-10 27.82 28.59 27.82 27.90 0.2M
2021-08-09 28.25 28.49 27.65 28.00 0.4M
2021-08-06 27.95 28.25 27.84 28.20 0.7M
2021-08-05 28.30 29.50 27.68 27.80 0.7M
2021-08-04 28.04 28.87 27.80 28.40 0.6M
2021-08-03 27.89 28.57 27.00 28.04 0.6M
2021-08-02 27.54 28.73 27.50 27.80 0.6M
2021-07-30 28.00 28.00 26.51 27.49 1.5M
2021-07-29 27.72 28.20 27.01 28.00 3.7M
2021-07-28 28.64 28.64 27.84 27.84 1.1M
2021-07-27 28.49 28.65 27.78 28.40 2.1M
2021-07-26 29.50 29.75 28.77 28.77 2.1M
2021-07-23 29.99 30.42 29.42 29.50 1.8M
2021-07-22 30.00 30.31 29.15 30.00 0.9M
2021-07-21 30.89 31.40 29.72 29.99 1.3M
2021-07-20 30.81 30.87 29.53 30.57 1.4M
2021-07-19 31.22 32.19 30.28 30.70 1.5M
2021-07-16 32.00 32.24 30.35 32.20 2.6M
2021-07-15 30.79 33.19 29.36 31.95 9.4M
2021-07-14 29.02 31.86 28.60 31.00 31.9M