Smartfit Escola de Ginastica e Danca SA (SMFT3)

SMFT3
🏛️ Brasilien →
25.56
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 25.36 25.38 25.19 25.28 15.9K
10:10 25.26 25.27 25.19 25.25 7.3K
10:15 25.28 25.30 25.23 25.28 8.5K
10:20 25.28 25.42 25.25 25.42 10.5K
10:25 25.40 25.40 25.34 25.40 17.4K
10:30 25.38 25.56 25.38 25.51 26.8K
10:35 25.48 25.52 25.44 25.46 12.0K
10:40 25.42 25.44 25.36 25.41 28.2K
10:45 25.42 25.42 25.34 25.38 15.7K
10:50 25.38 25.40 25.37 25.39 12.2K
10:55 25.38 25.41 25.38 25.41 9.1K
11:00 25.42 25.43 25.30 25.37 29.5K
11:05 25.35 25.40 25.34 25.39 9.6K
11:10 25.38 25.41 25.38 25.38 9.2K
11:15 25.36 25.39 25.35 25.35 8.5K
11:20 25.33 25.36 25.32 25.34 16.1K
11:25 25.36 25.37 25.28 25.32 28.2K
11:30 25.32 25.32 25.30 25.31 14.4K
11:35 25.31 25.33 25.26 25.27 17.3K
11:40 25.26 25.32 25.25 25.30 22.3K
11:45 25.29 25.35 25.28 25.33 18.9K
11:50 25.34 25.38 25.34 25.38 14.5K
11:55 25.38 25.41 25.36 25.40 21.7K
12:00 25.38 25.41 25.37 25.39 13.3K
12:05 25.39 25.39 25.36 25.38 16.0K
12:10 25.38 25.44 25.38 25.42 33.4K
12:15 25.43 25.51 25.43 25.47 72.7K
12:20 25.48 25.51 25.48 25.49 20.2K
12:25 25.49 25.53 25.49 25.52 20.1K
12:30 25.49 25.50 25.47 25.47 17.9K
12:35 25.46 25.48 25.46 25.47 19.3K
12:40 25.48 25.49 25.47 25.49 15.5K
12:45 25.50 25.50 25.45 25.45 19.2K
12:50 25.45 25.49 25.44 25.47 24.1K
12:55 25.47 25.53 25.46 25.50 20.8K
13:00 25.50 25.51 25.48 25.49 24.7K
13:05 25.50 25.50 25.42 25.43 32.4K
13:10 25.42 25.46 25.42 25.44 30.8K
13:15 25.45 25.47 25.43 25.47 24.6K
13:20 25.47 25.51 25.46 25.46 36.4K
13:25 25.46 25.53 25.43 25.52 75.6K
13:30 25.53 25.56 25.53 25.56 24.0K
13:35 25.56 25.57 25.54 25.57 22.6K
13:40 25.58 25.58 25.51 25.53 20.0K
13:45 25.53 25.53 25.50 25.53 22.0K
13:50 25.53 25.53 25.50 25.51 18.1K
13:55 25.51 25.52 25.46 25.50 27.2K
14:00 25.50 25.50 25.46 25.48 17.4K
14:05 25.48 25.54 25.46 25.54 27.8K
14:10 25.54 25.58 25.53 25.56 19.3K
14:15 25.58 25.58 25.50 25.50 25.9K
14:20 25.51 25.51 25.48 25.49 22.0K
14:25 25.50 25.50 25.48 25.49 25.7K
14:30 25.48 25.53 25.48 25.51 30.0K
14:35 25.51 25.52 25.36 25.36 518.8K
14:40 25.37 25.41 25.35 25.41 37.4K
14:45 25.41 25.41 25.35 25.37 66.2K
14:50 25.38 25.39 25.35 25.37 50.6K
14:55 25.37 25.38 25.35 25.37 46.4K
15:00 25.37 25.38 25.35 25.35 45.5K
15:05 25.37 25.38 25.35 25.37 37.6K
15:10 25.37 25.44 25.37 25.42 38.2K
15:15 25.44 25.45 25.42 25.45 30.1K
15:20 25.44 25.47 25.43 25.45 45.6K
15:25 25.45 25.46 25.45 25.46 33.4K
15:30 25.47 25.53 25.45 25.53 61.1K
15:35 25.52 25.53 25.49 25.49 36.2K
15:40 25.49 25.50 25.47 25.48 26.1K
15:45 25.48 25.52 25.48 25.49 32.3K
15:50 25.49 25.50 25.48 25.49 32.2K
15:55 25.50 25.51 25.48 25.49 37.6K
16:00 25.49 25.53 25.48 25.50 34.2K
16:05 25.50 25.52 25.45 25.46 36.9K
16:10 25.46 25.51 25.45 25.49 39.0K
16:15 25.49 25.53 25.45 25.49 151.8K
16:20 25.49 25.54 25.47 25.48 117.1K
16:25 25.50 25.54 25.50 25.52 57.1K
16:30 25.51 25.53 25.50 25.50 44.4K
16:35 25.50 25.51 25.48 25.50 34.8K
16:40 25.49 25.50 25.47 25.49 34.7K
16:45 25.48 25.52 25.47 25.51 44.7K
16:50 25.51 25.52 25.43 25.43 62.6K
16:55 25.56 25.56 25.56 25.56 275.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 25.34 25.60 25.19 25.56 3.3M
2025-10-02 26.34 26.37 25.21 25.34 4.4M
2025-10-01 26.94 27.05 26.11 26.24 4.0M
2025-09-30 27.48 27.52 26.56 26.68 3.6M
2025-09-29 26.93 27.17 26.51 26.73 4.0M
2025-09-26 25.94 26.30 25.70 26.28 2.8M
2025-09-25 25.86 25.96 25.49 25.60 2.8M
2025-09-24 26.47 26.48 25.94 26.01 1.8M
2025-09-23 26.16 26.53 25.60 26.41 1.8M
2025-09-22 26.00 26.22 25.40 26.20 2.1M
2025-09-19 26.15 26.53 25.65 26.46 6.6M
2025-09-18 26.02 26.19 25.79 25.99 1.0M
2025-09-17 26.02 26.46 25.70 26.02 2.2M
2025-09-16 25.80 26.17 25.61 25.86 3.4M
2025-09-15 25.27 25.98 25.17 25.57 2.3M
2025-09-12 24.85 25.38 24.63 25.38 3.2M
2025-09-11 24.54 25.36 24.38 25.07 3.5M
2025-09-10 24.24 24.57 24.10 24.38 2.2M
2025-09-09 24.63 24.74 23.96 24.16 3.0M
2025-09-08 25.20 25.27 24.51 24.55 4.5M
2025-09-05 24.96 25.36 24.65 25.28 4.2M
2025-09-04 24.39 24.56 24.19 24.40 1.4M
2025-09-03 24.24 24.65 24.09 24.30 1.8M
2025-09-02 24.25 24.58 24.11 24.40 2.0M
2025-09-01 24.62 24.77 24.33 24.61 2.0M
2025-08-29 24.48 24.68 24.22 24.41 7.6M
2025-08-28 24.45 24.90 24.25 24.47 2.3M
2025-08-27 23.73 24.10 23.57 24.10 1.5M
2025-08-26 23.72 24.07 23.52 23.62 2.2M
2025-08-25 23.31 23.84 23.18 23.72 3.2M
2025-08-22 22.97 23.74 22.74 23.29 3.7M
2025-08-21 22.86 23.15 22.64 22.79 2.1M
2025-08-20 23.23 23.26 22.96 23.15 1.8M
2025-08-19 23.60 23.86 23.06 23.30 3.1M
2025-08-18 23.69 24.40 23.56 24.06 3.2M
2025-08-15 23.35 23.78 23.22 23.57 3.3M
2025-08-14 22.76 23.63 22.73 23.36 3.8M
2025-08-13 23.71 23.84 22.88 22.92 3.1M
2025-08-12 23.54 23.92 23.39 23.70 2.2M
2025-08-11 23.36 23.85 23.21 23.44 3.9M
2025-08-08 22.86 23.74 22.86 23.47 5.5M
2025-08-07 22.53 23.40 22.35 23.23 18.1M
2025-08-06 21.39 21.82 21.13 21.55 5.0M
2025-08-05 21.23 21.53 20.95 21.20 2.2M
2025-08-04 21.17 21.35 20.89 21.06 4.2M
2025-08-01 21.23 21.38 20.81 20.95 4.7M
2025-07-31 20.98 21.02 20.62 20.72 5.0M
2025-07-30 20.61 21.28 20.48 21.10 2.5M
2025-07-29 20.96 21.04 20.77 20.79 2.5M
2025-07-28 21.03 21.16 20.62 20.89 2.9M
2025-07-25 21.15 21.19 20.91 20.94 2.6M
2025-07-24 21.16 21.20 20.83 21.08 5.6M
2025-07-23 21.10 21.74 21.10 21.60 4.2M
2025-07-22 21.55 21.77 21.10 21.22 4.8M
2025-07-21 21.97 22.02 21.46 21.53 4.8M
2025-07-18 22.24 22.49 21.72 21.95 5.3M
2025-07-17 22.43 22.72 22.16 22.59 3.5M
2025-07-16 22.95 23.00 22.32 22.58 3.1M
2025-07-15 22.62 23.12 22.54 22.88 2.7M
2025-07-14 22.76 22.81 22.25 22.54 2.8M
2025-07-11 22.41 22.73 22.16 22.62 3.9M
2025-07-10 22.53 22.86 22.28 22.73 2.9M
2025-07-09 22.96 22.97 22.63 22.85 2.5M
2025-07-08 23.25 23.25 22.82 22.96 3.1M
2025-07-07 23.38 23.44 23.07 23.21 4.0M
2025-07-04 23.42 23.50 23.08 23.36 2.7M
2025-07-03 23.23 23.59 22.96 23.35 5.5M
2025-07-02 24.65 24.65 22.81 23.10 12.5M
2025-07-01 24.90 25.07 24.32 24.59 3.7M
2025-06-30 24.20 24.84 24.20 24.84 2.1M
2025-06-27 24.46 24.77 24.21 24.29 2.3M
2025-06-26 24.12 24.91 24.12 24.81 2.9M
2025-06-25 24.09 24.37 23.90 24.18 3.3M
2025-06-24 23.83 24.54 23.83 24.42 5.0M
2025-06-23 24.00 24.06 23.57 23.83 3.3M
2025-06-20 23.92 24.05 23.64 23.91 12.1M
2025-06-18 24.10 24.26 23.78 24.23 3.5M
2025-06-17 24.57 24.70 23.86 24.17 2.7M
2025-06-16 24.45 24.78 24.16 24.44 4.3M
2025-06-13 24.49 24.49 24.00 24.10 3.2M
2025-06-12 24.06 24.66 24.03 24.64 2.2M
2025-06-11 24.53 24.70 24.16 24.38 4.8M
2025-06-10 24.35 24.82 24.33 24.53 2.8M
2025-06-09 24.30 24.32 23.74 24.18 2.4M
2025-06-06 24.70 24.84 23.99 24.31 4.5M
2025-06-05 24.99 25.15 24.73 24.90 3.3M
2025-06-04 24.99 25.39 24.90 24.93 4.4M
2025-06-03 24.14 24.99 24.06 24.83 3.5M
2025-06-02 24.27 24.42 23.91 24.25 3.5M
2025-05-30 23.92 24.01 23.38 24.01 4.9M
2025-05-29 24.15 24.40 23.77 23.93 3.1M
2025-05-28 24.68 24.68 24.09 24.30 4.0M
2025-05-27 24.27 24.73 24.05 24.56 6.5M
2025-05-26 23.20 23.84 23.20 23.58 3.0M
2025-05-23 22.62 23.28 22.21 23.28 3.5M
2025-05-22 22.91 23.42 22.81 23.14 4.5M
2025-05-21 24.15 24.15 23.01 23.04 5.5M
2025-05-20 23.65 24.05 23.48 24.05 2.9M
2025-05-19 23.17 23.95 22.87 23.78 7.0M
2025-05-16 22.81 23.26 22.58 23.23 6.3M
2025-05-15 22.51 23.35 22.49 22.95 8.1M
2025-05-14 22.61 22.84 22.25 22.36 15.2M
2025-05-13 22.28 22.90 22.25 22.60 17.3M
2025-05-12 22.30 22.47 21.95 22.20 8.8M
2025-05-09 22.33 22.58 22.06 22.26 121.2M
2025-05-08 22.85 23.94 22.46 23.37 8.2M
2025-05-07 23.60 23.68 22.90 23.56 4.3M
2025-05-06 24.34 24.50 23.22 23.47 7.7M
2025-05-05 24.28 24.58 23.96 24.25 8.1M
2025-05-02 24.46 24.58 23.96 24.08 12.9M
2025-04-30 24.37 24.64 24.17 24.45 6.3M
2025-04-29 24.54 24.88 24.39 24.52 4.3M
2025-04-28 24.07 24.56 23.99 24.40 2.6M
2025-04-25 24.24 24.28 23.73 24.14 2.8M
2025-04-24 23.52 24.41 23.52 24.18 4.3M
2025-04-23 23.62 23.71 23.42 23.59 3.2M
2025-04-22 22.99 23.63 22.91 23.25 4.4M
2025-04-17 22.44 23.10 22.41 23.10 3.2M
2025-04-16 21.96 22.66 21.96 22.40 2.8M
2025-04-15 21.81 22.34 21.81 22.18 2.6M
2025-04-14 21.89 22.30 21.84 22.06 4.4M
2025-04-11 21.06 21.75 20.96 21.61 4.5M
2025-04-10 20.69 21.14 20.59 20.85 4.8M
2025-04-09 20.10 21.43 19.96 20.82 4.3M
2025-04-08 20.22 20.93 20.22 20.33 2.9M
2025-04-07 19.72 20.61 19.52 20.18 2.7M
2025-04-04 20.76 20.76 19.96 20.20 3.1M
2025-04-03 20.79 21.36 20.68 21.13 4.9M
2025-04-02 20.52 21.00 20.50 20.79 1.7M
2025-04-01 20.57 20.97 20.28 20.59 2.6M
2025-03-31 21.31 21.50 20.42 20.42 3.6M
2025-03-28 21.37 21.60 21.09 21.35 4.8M
2025-03-27 20.84 21.46 20.65 21.37 4.0M
2025-03-26 20.88 21.17 20.70 20.76 1.9M
2025-03-25 20.47 21.31 20.47 20.80 3.4M
2025-03-24 20.47 20.86 20.35 20.43 2.6M
2025-03-21 20.46 20.84 20.42 20.46 4.2M
2025-03-20 20.46 21.01 20.42 20.51 3.0M
2025-03-19 19.93 20.90 19.84 20.58 4.6M
2025-03-18 19.83 20.16 19.68 19.86 1.9M
2025-03-17 19.93 20.32 19.62 19.99 2.9M
2025-03-14 19.35 20.04 19.29 19.70 3.0M
2025-03-13 19.04 19.48 18.48 19.30 3.9M
2025-03-12 18.90 19.30 18.86 19.12 2.3M
2025-03-11 18.70 19.08 18.70 18.98 2.6M
2025-03-10 18.84 19.03 18.65 18.80 2.8M
2025-03-07 18.38 19.09 18.13 18.92 2.2M
2025-03-06 17.97 18.64 17.96 18.39 2.4M
2025-03-05 17.62 18.01 17.51 17.97 2.3M
2025-02-28 18.24 18.38 17.53 17.84 7.2M
2025-02-27 18.05 18.30 17.98 18.17 2.5M
2025-02-26 18.74 18.74 18.01 18.15 2.1M
2025-02-25 18.64 18.70 18.32 18.51 2.6M
2025-02-24 19.42 19.55 18.52 18.66 3.5M
2025-02-21 19.79 19.80 19.30 19.44 3.8M
2025-02-20 19.60 19.78 19.30 19.69 1.6M
2025-02-19 19.87 19.89 19.25 19.55 2.8M
2025-02-18 19.89 20.04 19.52 19.83 4.3M
2025-02-17 19.46 20.32 19.27 19.90 4.3M
2025-02-14 18.59 19.44 18.56 19.37 3.4M
2025-02-13 18.56 18.67 18.33 18.60 3.1M
2025-02-12 18.54 18.73 18.09 18.56 3.3M
2025-02-11 17.72 18.66 17.37 18.63 4.6M
2025-02-10 18.40 18.74 17.74 17.77 6.9M
2025-02-07 19.49 19.49 18.15 18.38 5.5M
2025-02-06 19.15 19.48 19.02 19.29 1.9M
2025-02-05 19.50 19.55 18.96 19.18 1.4M
2025-02-04 19.57 19.67 19.19 19.45 2.0M
2025-02-03 19.77 20.00 19.35 19.63 2.8M
2025-01-31 19.61 19.76 19.33 19.48 3.5M
2025-01-30 19.20 19.88 19.02 19.61 3.1M
2025-01-29 19.15 19.24 18.95 18.95 2.5M
2025-01-28 19.21 19.27 18.99 19.15 1.8M
2025-01-27 18.59 19.44 18.57 19.24 2.3M
2025-01-24 18.68 19.00 18.50 18.68 1.3M
2025-01-23 18.88 18.99 18.56 18.59 2.7M
2025-01-22 18.29 19.11 18.29 18.91 3.6M
2025-01-21 17.96 18.54 17.94 18.45 2.9M
2025-01-20 17.82 18.42 17.73 18.01 2.4M
2025-01-17 17.96 18.19 17.74 17.91 2.6M
2025-01-16 18.39 18.44 17.92 17.96 2.6M
2025-01-15 17.75 18.60 17.75 18.40 3.4M
2025-01-14 17.35 17.84 17.17 17.70 1.7M
2025-01-13 17.54 17.55 17.28 17.35 1.8M
2025-01-10 17.50 17.83 17.27 17.50 1.9M
2025-01-09 17.29 17.76 17.26 17.49 1.8M
2025-01-08 17.81 17.86 17.23 17.31 3.0M
2025-01-07 17.51 18.17 17.46 17.89 2.7M
2025-01-06 16.80 17.47 16.80 17.34 2.9M
2025-01-03 16.63 16.88 16.57 16.70 2.0M
2025-01-02 16.73 16.88 16.43 16.63 3.4M