Mercado abrirá em 5 h 44 min

Smartfit Escola de Ginástica e Dança S.A. (SMFT3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,56-0,02 (-0,08%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202424,7025,0624,2724,5624,562.381.200
23 de abr. de 202423,9524,7623,6624,5824,582.007.400
22 de abr. de 202423,7924,5023,7324,1624,161.673.600
19 de abr. de 202423,4024,2323,2923,8623,862.768.800
18 de abr. de 202423,7724,3523,2023,4423,442.787.300
17 de abr. de 202424,9024,9323,5823,7723,773.582.300
16 de abr. de 202424,0524,6123,7024,0824,082.570.800
15 de abr. de 202424,9624,9624,0324,2024,203.699.600
12 de abr. de 202425,7126,1124,8024,9024,903.317.100
11 de abr. de 202425,8526,1225,3625,8325,831.914.700
10 de abr. de 202426,5726,5725,8026,0526,051.701.000
09 de abr. de 202426,3926,6826,0726,5726,571.533.500
08 de abr. de 202425,8826,3525,7626,2326,231.250.400
05 de abr. de 202426,1426,3825,3825,8825,881.497.400
04 de abr. de 202426,2926,8225,9026,1426,141.578.200
03 de abr. de 202426,3026,4025,8026,0526,051.548.500
02 de abr. de 202425,6726,4625,6726,2526,252.456.900
01 de abr. de 202425,8926,1525,5425,8225,821.140.800
28 de mar. de 202426,2626,4225,8326,0026,004.442.900
27 de mar. de 202426,3126,9026,1326,5426,541.660.300
26 de mar. de 202426,3726,7325,9526,3426,342.296.400
25 de mar. de 202426,5726,7626,1826,4626,46788.000
22 de mar. de 202427,0227,0826,1626,5626,561.578.300
21 de mar. de 202426,8527,2426,3027,0227,024.043.600
20 de mar. de 202425,1526,8325,1526,6626,663.344.200
19 de mar. de 202425,2225,5525,0825,3825,381.876.700
18 de mar. de 202425,2425,5525,2225,3225,322.075.900
15 de mar. de 202425,5025,7625,1825,2225,221.472.200
14 de mar. de 202425,8325,8324,8925,3925,393.778.800
13 de mar. de 202424,9525,5524,8825,2025,201.088.700
12 de mar. de 202424,5725,1724,4024,9524,951.572.700
11 de mar. de 202424,5224,9424,2124,4724,472.221.600
08 de mar. de 202424,5125,3524,5024,5624,561.133.500
07 de mar. de 202424,9725,3224,6924,8224,822.022.300
06 de mar. de 202424,8625,6324,8625,0625,062.039.400
05 de mar. de 202424,6225,2724,5924,8024,801.135.600
04 de mar. de 202425,3025,4224,6024,6224,621.371.600
01 de mar. de 202424,4625,4424,3825,3025,302.216.300
29 de fev. de 202424,4124,5724,1124,4624,461.892.300
28 de fev. de 202424,9124,9124,1924,4224,422.262.200
27 de fev. de 202424,3725,2824,3725,0325,032.479.700
26 de fev. de 202424,5724,6824,2124,2624,26832.800
23 de fev. de 202425,3625,4324,3624,5224,521.597.500
22 de fev. de 202424,7325,4824,7325,3525,351.212.700
21 de fev. de 202425,0025,0024,3024,7224,722.887.100
20 de fev. de 202424,0925,0423,9824,9624,962.772.000
19 de fev. de 202424,4524,7624,1224,2624,26910.900
16 de fev. de 202424,6824,9024,2324,4024,401.155.500
15 de fev. de 202424,3124,8424,2324,6024,601.025.500
14 de fev. de 202424,8125,0624,1824,3624,361.156.000
09 de fev. de 202424,5225,2524,5224,9424,941.451.100
08 de fev. de 202424,7224,7323,9024,4824,481.270.600
07 de fev. de 202424,4324,9024,3524,6524,653.423.500
06 de fev. de 202424,9825,1424,2824,3824,381.920.100
05 de fev. de 202424,3725,2324,3724,9024,902.273.500
02 de fev. de 202424,7924,9724,2424,5024,502.003.400
01 de fev. de 202424,1624,9324,1624,6724,671.717.100
31 de jan. de 202424,3525,1624,2524,2524,251.885.900
30 de jan. de 202424,6624,7724,1824,4424,44910.500
29 de jan. de 202424,8525,1724,6724,8024,80576.800
26 de jan. de 202424,8325,1024,4825,0125,011.134.200
25 de jan. de 202424,4124,8624,3224,8324,832.198.800
24 de jan. de 202424,8325,0524,1024,3724,372.191.700
23 de jan. de 202424,7925,1524,3824,7724,771.953.000
22 de jan. de 202426,0526,0524,4924,7024,702.199.700
19 de jan. de 202425,3525,9125,0725,7325,731.688.300
18 de jan. de 202425,3225,6125,0425,1825,181.846.500
17 de jan. de 202425,3525,5625,0425,3125,311.957.100
16 de jan. de 202425,2925,4525,0325,3825,382.048.500
15 de jan. de 202425,4525,6424,9925,3525,354.521.200
12 de jan. de 202425,3025,9524,7725,4525,451.779.100
11 de jan. de 202425,5925,7325,1825,3925,391.490.100
10 de jan. de 202425,9125,9925,1625,5225,521.978.700
09 de jan. de 202425,9126,0425,3225,8425,842.778.200
08 de jan. de 202424,8326,2524,6425,9425,942.981.000
05 de jan. de 202424,6225,4024,4525,0125,011.838.900
04 de jan. de 202425,4525,4924,2924,5824,582.643.400
03 de jan. de 202424,8525,5224,5225,3425,342.843.200
02 de jan. de 202425,2725,3624,6824,8324,833.244.300
28 de dez. de 202326,0926,2625,6226,0326,032.771.200
27 de dez. de 202325,7526,1825,7526,0326,031.296.400
26 de dez. de 202325,7326,0425,4725,9425,941.742.200
22 de dez. de 202325,5425,7325,1425,7325,731.108.000
21 de dez. de 202325,2125,4525,0225,3725,37655.000
20 de dez. de 202324,7425,2924,6625,1525,151.564.900
19 de dez. de 202325,4125,5924,6724,9124,912.403.900
18 de dez. de 202325,4525,6325,1425,2225,221.650.900
15 de dez. de 202325,3525,8725,1225,4625,461.712.700
14 de dez. de 202325,9026,5125,1325,4125,416.171.600
13 de dez. de 202324,7625,8224,7625,8225,823.157.400
12 de dez. de 202324,5025,1224,1424,9224,922.319.800
12 de dez. de 20230.101323 Dividendo
11 de dez. de 202324,7124,7124,2324,4524,351.602.400
08 de dez. de 202324,2224,8823,9124,7224,622.781.300
07 de dez. de 202323,4924,2023,4924,1124,013.081.800
06 de dez. de 202323,5524,0423,4523,5423,442.220.000
05 de dez. de 202323,8224,1523,4823,5523,451.299.700
04 de dez. de 202324,3324,3823,3323,6923,591.633.400
01 de dez. de 202323,0824,3622,9424,3624,264.335.100
30 de nov. de 202322,6223,1522,4923,1523,051.809.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...