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
2023-12-28 25.31 25.47 24.85 25.25 2.8M
2023-12-27 24.98 25.40 24.98 25.25 1.3M
2023-12-26 24.96 25.26 24.71 25.16 1.7M
2023-12-22 24.78 24.96 24.39 24.96 1.1M
2023-12-21 24.46 24.69 24.27 24.61 0.7M
2023-12-20 24.00 24.53 23.92 24.40 1.6M
2023-12-19 24.65 24.82 23.93 24.16 2.4M
2023-12-18 24.69 24.86 24.39 24.46 1.7M
2023-12-15 24.59 25.10 24.37 24.70 1.7M
2023-12-14 25.12 25.72 24.38 24.65 6.2M
2023-12-13 24.02 25.05 24.02 25.05 3.2M
2023-12-12 23.77 24.37 23.42 24.17 2.3M
2023-12-11 23.87 23.87 23.41 23.62 1.6M
2023-12-08 23.40 24.04 23.10 23.88 2.8M
2023-12-07 22.69 23.38 22.69 23.29 3.1M
2023-12-06 22.75 23.22 22.65 22.74 2.2M
2023-12-05 23.01 23.33 22.68 22.75 1.3M
2023-12-04 23.50 23.55 22.54 22.89 1.6M
2023-12-01 22.30 23.53 22.16 23.53 4.3M
2023-11-30 21.85 22.36 21.73 22.36 1.8M
2023-11-29 21.83 21.96 21.51 21.69 1.8M
2023-11-28 21.27 21.94 21.20 21.64 1.6M
2023-11-27 21.10 21.36 20.75 21.30 1.6M
2023-11-24 21.35 21.35 20.73 21.09 1.8M
2023-11-23 21.57 21.60 21.16 21.50 1.1M
2023-11-22 21.66 22.32 21.24 21.59 1.7M
2023-11-21 21.64 21.78 20.92 21.58 2.0M
2023-11-20 22.11 22.21 21.71 21.82 2.0M
2023-11-17 22.28 22.56 21.78 22.13 2.4M
2023-11-16 22.02 22.51 21.96 22.32 2.3M
2023-11-14 21.34 22.39 21.25 21.93 4.7M
2023-11-13 21.27 21.32 20.83 21.25 1.8M
2023-11-10 20.19 21.41 20.15 21.25 3.6M
2023-11-09 20.26 20.79 19.73 20.19 2.0M
2023-11-08 19.61 20.74 19.12 20.06 2.8M
2023-11-07 19.24 20.21 19.04 20.13 2.1M
2023-11-06 20.16 20.41 19.13 19.22 1.7M
2023-11-03 19.35 20.33 19.35 20.23 2.5M
2023-11-01 18.74 19.26 18.27 19.09 2.7M
2023-10-31 18.07 18.84 17.78 18.71 1.3M
2023-10-30 18.39 18.47 17.90 18.08 2.3M
2023-10-27 19.33 19.37 18.22 18.36 2.2M
2023-10-26 18.69 19.71 18.69 19.40 1.7M
2023-10-25 19.26 19.40 18.63 18.69 1.3M
2023-10-24 19.04 19.45 18.90 19.26 1.2M
2023-10-23 18.52 19.31 18.37 18.90 1.4M
2023-10-20 18.49 18.82 18.26 18.64 1.9M
2023-10-19 18.72 19.37 18.65 18.65 1.5M
2023-10-18 19.08 19.08 18.44 18.70 3.9M
2023-10-17 19.45 19.94 19.13 19.22 2.2M
2023-10-16 19.80 20.04 19.41 19.59 1.1M
2023-10-13 20.95 20.95 19.66 19.66 2.5M
2023-10-11 20.95 21.14 20.52 21.01 1.3M
2023-10-10 20.20 21.29 20.20 20.94 2.2M
2023-10-09 19.50 20.32 19.30 20.15 1.9M
2023-10-06 19.57 19.74 18.96 19.63 1.8M
2023-10-05 20.11 20.32 19.63 19.86 1.2M
2023-10-04 19.95 20.31 19.48 20.11 1.4M
2023-10-03 20.22 20.39 19.45 19.58 1.8M
2023-10-02 20.50 20.70 20.19 20.43 4.8M
2023-09-29 20.16 20.64 20.00 20.44 2.6M
2023-09-28 19.06 20.02 18.92 19.79 2.7M
2023-09-27 18.88 19.43 18.63 19.06 4.6M
2023-09-26 19.20 19.51 18.72 18.82 4.2M
2023-09-25 19.20 19.44 19.07 19.40 1.1M
2023-09-22 19.75 19.81 19.16 19.37 1.9M
2023-09-21 19.74 19.93 19.28 19.58 2.3M
2023-09-20 20.15 20.83 20.13 20.13 2.0M
2023-09-19 20.46 20.51 19.91 20.06 3.4M
2023-09-18 19.95 20.63 19.69 20.37 2.2M
2023-09-15 20.73 20.73 19.94 20.00 3.2M
2023-09-14 21.00 21.10 20.57 20.67 1.7M
2023-09-13 20.80 21.46 20.58 20.81 3.0M
2023-09-12 19.91 20.82 19.68 20.68 2.8M
2023-09-11 19.83 19.94 19.42 19.91 1.3M
2023-09-09 20.55 20.55 20.55 20.55 0.0M
2023-09-08 19.21 19.63 19.03 19.63 1.5M
2023-09-06 20.17 20.35 19.24 19.36 2.2M
2023-09-05 21.19 21.20 20.04 20.25 5.0M
2023-09-04 20.65 20.76 20.28 20.73 2.6M
2023-09-02 21.66 21.66 21.66 21.66 0.0M
2023-09-01 19.62 20.80 19.62 20.80 3.4M
2023-08-31 19.93 20.14 19.22 19.58 5.6M
2023-08-30 20.89 21.13 19.95 20.07 3.3M
2023-08-29 20.78 21.05 20.50 20.98 2.2M
2023-08-28 21.22 21.23 20.38 20.82 3.1M
2023-08-25 22.52 22.52 20.82 21.25 7.0M
2023-08-24 22.53 22.70 22.33 22.39 1.9M
2023-08-23 22.24 22.67 21.95 22.47 2.3M
2023-08-22 20.99 22.17 20.98 21.99 2.0M
2023-08-21 20.49 20.89 20.32 20.87 2.7M
2023-08-18 20.13 20.48 19.89 20.44 2.5M
2023-08-17 21.03 21.06 20.00 20.12 2.4M
2023-08-16 20.87 21.28 20.70 20.82 1.0M
2023-08-15 20.89 20.95 20.31 20.83 1.6M
2023-08-14 21.15 21.23 20.58 20.72 1.9M
2023-08-11 21.31 21.81 21.01 21.10 1.5M
2023-08-10 22.17 22.56 21.35 21.39 1.6M
2023-08-09 22.45 22.63 21.45 22.05 2.2M
2023-08-08 21.93 22.82 21.19 22.38 4.2M
2023-08-07 23.02 23.06 22.05 22.15 3.1M
2023-08-04 22.40 22.98 22.34 22.94 1.9M
2023-08-03 22.60 22.98 22.08 22.54 2.7M
2023-08-02 21.83 22.53 21.83 22.31 1.7M
2023-08-01 21.64 22.19 21.50 21.96 2.3M
2023-07-31 21.71 22.12 21.51 21.73 1.6M
2023-07-28 21.40 21.82 21.10 21.63 1.9M
2023-07-27 21.36 21.50 21.04 21.24 1.5M
2023-07-26 21.26 21.36 20.58 21.29 3.8M
2023-07-25 21.06 21.66 21.06 21.26 2.9M
2023-07-24 20.84 20.96 20.42 20.81 2.1M
2023-07-21 20.74 21.05 20.57 20.78 1.2M
2023-07-20 20.91 21.06 20.67 20.67 0.9M
2023-07-19 21.00 21.01 20.52 20.82 0.9M
2023-07-18 20.81 20.99 20.63 20.93 1.7M
2023-07-17 20.09 20.80 19.66 20.80 1.4M
2023-07-14 20.68 20.70 19.74 20.01 1.8M
2023-07-13 21.05 21.06 20.50 20.81 1.3M
2023-07-12 20.95 21.26 20.67 20.85 0.9M
2023-07-11 20.83 20.91 20.00 20.88 2.6M
2023-07-10 21.29 21.44 20.70 20.87 1.8M
2023-07-07 20.62 21.63 20.62 21.29 2.3M
2023-07-06 20.67 20.99 20.40 20.58 1.7M
2023-07-05 20.72 21.22 20.44 20.93 1.1M
2023-07-04 20.73 21.22 20.57 20.71 1.9M
2023-07-03 20.14 21.01 19.93 20.74 2.4M
2023-06-30 19.94 20.75 19.80 20.44 3.3M
2023-06-29 19.11 19.93 18.90 19.80 1.4M
2023-06-28 18.89 19.35 18.71 18.99 0.8M
2023-06-27 19.54 19.73 18.33 19.01 2.5M
2023-06-26 20.06 20.09 19.16 19.35 1.7M
2023-06-23 19.54 20.12 19.34 20.00 3.3M
2023-06-22 19.45 19.60 18.66 19.54 2.2M
2023-06-21 19.79 20.00 18.80 19.59 9.2M
2023-06-20 19.80 20.16 19.61 19.99 3.1M
2023-06-19 20.14 20.27 19.88 19.92 1.8M
2023-06-16 19.77 20.21 19.55 20.15 2.5M
2023-06-15 19.74 20.15 19.46 19.88 1.3M
2023-06-14 19.46 19.88 19.25 19.74 2.4M
2023-06-13 19.87 20.00 19.12 19.29 2.6M
2023-06-12 19.70 20.01 19.55 19.82 1.6M
2023-06-09 19.49 20.06 19.43 19.72 3.6M
2023-06-07 18.72 19.74 18.63 19.49 7.9M
2023-06-06 18.19 18.82 18.09 18.40 2.0M
2023-06-05 18.09 18.20 17.63 18.02 2.1M
2023-06-02 18.92 19.09 17.82 17.97 6.2M
2023-06-01 18.30 18.87 17.90 18.60 5.6M
2023-05-31 16.91 18.12 16.70 18.11 7.3M
2023-05-30 17.52 17.59 16.77 17.07 8.2M
2023-05-29 17.62 17.70 16.94 17.51 4.9M
2023-05-26 17.35 17.87 16.65 17.45 5.7M
2023-05-25 16.38 17.47 16.15 17.06 6.1M
2023-05-24 15.88 16.17 15.49 16.04 8.7M
2023-05-23 15.54 16.21 15.43 15.81 2.8M
2023-05-22 16.02 16.13 15.50 15.71 4.3M
2023-05-19 16.54 16.84 15.65 15.94 5.0M
2023-05-18 16.16 16.59 16.04 16.46 2.9M
2023-05-17 16.08 16.29 15.85 16.24 3.3M
2023-05-16 16.54 16.65 15.88 15.91 6.1M
2023-05-15 15.89 16.62 15.80 16.44 2.7M
2023-05-12 16.05 16.29 15.64 15.88 2.4M
2023-05-11 15.21 15.89 14.87 15.83 7.6M
2023-05-10 14.86 15.31 14.75 15.07 1.9M
2023-05-09 14.73 15.22 14.53 14.95 3.4M
2023-05-08 15.55 15.81 14.80 14.84 1.6M
2023-05-06 16.13 16.13 16.13 16.13 0.0M
2023-05-05 15.21 15.75 14.99 15.40 2.4M
2023-05-04 15.07 15.41 14.89 15.06 4.8M
2023-05-03 14.72 15.12 14.48 15.07 1.4M
2023-05-02 14.61 14.97 14.36 14.76 2.3M
2023-04-28 14.09 14.69 13.93 14.50 2.3M
2023-04-27 13.56 14.19 13.48 14.00 0.6M
2023-04-26 13.48 13.97 13.32 13.59 1.7M
2023-04-25 13.60 13.79 13.38 13.50 0.9M
2023-04-24 13.13 13.88 13.13 13.75 1.4M
2023-04-20 13.01 13.71 12.88 13.51 0.7M
2023-04-19 13.73 13.79 12.87 13.06 2.6M
2023-04-18 14.07 14.39 13.76 13.93 2.2M
2023-04-17 13.92 14.21 13.75 13.96 0.7M
2023-04-14 13.88 14.30 13.60 13.94 2.4M
2023-04-13 13.54 14.26 13.30 13.99 1.5M
2023-04-12 13.57 14.05 13.38 13.57 2.3M
2023-04-11 12.73 13.81 12.73 13.38 3.3M
2023-04-10 12.74 12.80 12.52 12.52 1.1M
2023-04-06 13.05 13.26 12.70 12.85 3.0M
2023-04-05 12.91 13.14 12.76 13.07 1.9M
2023-04-04 12.47 13.11 12.40 13.07 1.9M
2023-04-03 12.85 12.85 12.31 12.53 1.6M
2023-03-31 12.97 13.19 12.60 12.68 1.0M
2023-03-30 13.22 13.33 12.82 12.98 3.3M
2023-03-29 13.30 13.30 12.37 12.64 1.4M
2023-03-28 12.66 13.05 12.48 12.94 1.3M
2023-03-27 12.83 12.89 12.45 12.74 1.3M
2023-03-24 13.07 13.30 12.71 12.77 2.9M
2023-03-23 14.54 14.73 12.57 13.13 23.4M
2023-03-22 15.20 15.33 14.27 14.49 3.6M
2023-03-21 15.13 15.62 15.07 15.20 0.7M
2023-03-20 15.76 15.77 15.08 15.14 1.5M
2023-03-17 15.86 15.89 15.37 15.66 1.7M
2023-03-16 15.12 16.01 14.52 15.92 2.2M
2023-03-15 14.07 14.85 13.75 14.71 1.4M
2023-03-14 14.79 14.89 14.25 14.35 0.8M
2023-03-13 14.57 15.11 14.54 14.71 0.9M
2023-03-10 15.14 15.14 14.62 14.79 0.9M
2023-03-09 15.03 15.70 15.01 15.20 0.9M
2023-03-08 14.20 15.31 14.20 15.03 2.0M
2023-03-07 14.41 14.41 13.97 14.18 0.9M
2023-03-06 14.00 14.71 13.96 14.31 2.0M
2023-03-03 14.14 14.58 13.87 13.96 0.7M
2023-03-02 14.17 14.45 13.97 14.15 1.0M
2023-03-01 14.92 14.92 13.80 14.15 3.2M
2023-02-28 15.22 15.40 14.69 14.76 0.8M
2023-02-27 15.05 15.50 14.80 15.20 1.0M
2023-02-24 15.27 15.50 15.07 15.12 0.5M
2023-02-23 15.45 15.70 15.16 15.33 0.5M
2023-02-22 15.81 15.87 15.09 15.40 1.0M
2023-02-17 15.78 16.25 15.54 15.90 0.7M
2023-02-16 15.45 16.25 15.11 15.87 1.8M
2023-02-15 15.27 15.94 15.11 15.45 1.5M
2023-02-14 15.22 15.70 14.95 15.24 2.6M
2023-02-13 15.24 15.47 14.93 15.09 0.7M
2023-02-10 15.24 15.61 15.15 15.27 0.3M
2023-02-09 15.32 15.74 15.11 15.29 2.2M
2023-02-08 15.09 15.35 14.91 15.31 1.0M
2023-02-07 15.19 15.34 14.68 14.97 0.7M
2023-02-06 15.32 15.74 15.18 15.26 1.0M
2023-02-03 15.71 15.89 15.15 15.27 1.1M
2023-02-02 15.77 16.42 15.53 15.76 1.7M
2023-02-01 15.41 16.13 15.16 15.78 3.0M
2023-01-31 15.04 15.53 15.02 15.09 1.2M
2023-01-30 14.98 15.24 14.80 14.92 0.6M
2023-01-27 14.71 15.04 14.58 14.90 0.5M
2023-01-26 14.56 14.87 14.32 14.73 0.5M
2023-01-25 14.30 14.93 14.04 14.52 0.7M
2023-01-24 14.29 14.61 14.26 14.35 0.4M
2023-01-23 14.86 15.38 14.11 14.26 1.8M
2023-01-20 14.86 15.15 14.68 14.85 0.6M
2023-01-19 14.48 14.97 14.09 14.87 1.0M
2023-01-18 14.43 15.31 14.33 14.64 2.1M
2023-01-17 14.35 14.92 14.12 14.28 1.5M
2023-01-16 14.02 14.65 13.64 14.34 1.4M
2023-01-13 13.96 14.39 13.52 14.15 0.9M
2023-01-12 14.03 14.76 13.79 14.16 0.9M
2023-01-11 14.04 14.29 13.40 14.11 1.4M
2023-01-10 12.36 14.07 12.23 14.01 1.4M
2023-01-09 12.03 12.60 11.51 12.42 1.0M
2023-01-06 11.83 12.31 11.74 12.14 1.2M
2023-01-05 11.83 12.18 11.70 11.94 1.3M
2023-01-04 11.69 12.11 11.57 11.88 1.0M
2023-01-03 12.08 12.38 11.65 11.65 1.3M
2023-01-02 12.75 12.75 11.86 12.10 0.6M