B3 · SMFT3 · stock
Smartfit Escola de Ginástica e Dança S.A. (SMFT3) stock price history
Every B3 trading session of Smartfit Escola de Ginástica e Dança S.A. from Jul 14, 2021 to Sep 28, 2026: 1,301 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMFT3 adjusted close, 2021 to 2026
- R$29.09
- All time high, 2021
- R$26.31
- 52 week high, R$16.39 low
- 1,301
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SMFT3 key facts
- Smartfit Escola de Ginástica e Dança S.A. (SMFT3) closed at R$16.83 on Sep 28, 2026 on B3.
- SMFT3's all time high close is R$29.09, set on Jul 16, 2021; its all time low close is R$9.01 on Jul 5, 2022.
- SMFT3's 52 week range is R$16.39 to R$26.31.
- SMFT3 returned -33.0% over the year to Sep 28, 2026 and -26.1% over five years.
- Since Jul 14, 2021 SMFT3 returned -40%, -9.3% a year compounded.
- SMFT3's deepest drawdown was -69.0% from Jul 16, 2021 to Jul 5, 2022.
- DataCedar holds 1,301 daily sessions of SMFT3 history from Jul 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMFT3 price chart, 2021 to 2026
SMFT3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -13.0% |
| 6 months | -8.0% |
| Year to date | -27.0% |
| 1 year | -33.0% |
| 3 years | -10.5% |
| 5 years | -26.1% |
| 10 years | n/a |
| Since Jul 14, 2021 | -39.9% |
| Compound annual growth, 5.2 years | -9.3% |
SMFT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$29.09 on Jul 16, 2021
- All time low close
- R$9.01 on Jul 5, 2022
- 52 week high
- R$26.31 on Sep 30, 2025
- 52 week low
- R$16.39 on Aug 20, 2026
- Deepest drawdown
- -69.0% from Jul 16, 2021 to Jul 5, 2022, not yet recovered
- Best single session
- +12.8% on Jan 10, 2023
- Worst single session
- -9.4% on Mar 23, 2023
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +95%
- Worst calendar year
- 2024, -33%
SMFT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$23.17 | R$23.84 | R$16.39 | R$16.83 | -27.0% | 1.3B | 185 |
| 2025 | R$15.85 | R$26.31 | R$15.57 | R$23.05 | +43.4% | 1.2B | 250 |
| 2024 | R$23.29 | R$25.11 | R$15.78 | R$16.07 | -33.0% | 583.5M | 251 |
| 2023 | R$12.12 | R$24.44 | R$10.94 | R$23.99 | +95.4% | 579.2M | 248 |
| 2022 | R$14.45 | R$21.24 | R$8.70 | R$12.28 | -15.1% | 360.1M | 250 |
| 2021 | R$26.22 | R$29.99 | R$14.45 | R$14.45 | n/a | 198.9M | 117 |
SMFT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$16.83 | +0.5% |
| August 2026 | R$16.75 | -14.7% |
| July 2026 | R$19.63 | +0.1% |
| June 2026 | R$19.62 | +6.6% |
| May 2026 | R$18.40 | +7.3% |
| April 2026 | R$17.14 | -9.9% |
| March 2026 | R$19.02 | -4.8% |
| February 2026 | R$19.99 | -8.8% |
| January 2026 | R$21.90 | -5.0% |
| December 2025 | R$23.05 | -8.1% |
| November 2025 | R$25.09 | +4.2% |
| October 2025 | R$24.07 | -5.6% |
About the SMFT3 data
Daily bars. 1,301 sessions from Jul 14, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMFT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SIMN34 Simon Property Group, Inc.
- SJAU11 Sj Au Logistica Fundo De Investimento Imobiliario
- SLBG34 Slb N.V.
- SLCE3 SLC Agrícola S.A.
- SMRE11 Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada
- SMTO3 São Martinho S.A.
- SNCI11 Suno Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- SNEC34 Sony Group Corporation
Common questions
SMFT3 share price history
