Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SMFT3 - SMART FIT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 24,99 | 24,90 | -0,12% | 24,73 | 25,15 | 24,97 | 24,87 | 24,90 | 16.518 | 8.274.738.300 |
| 4/6/2025 | 24,99 | 24,93 | +0,40% | 24,90 | 25,39 | 25,05 | 24,92 | 25,00 | 16.269 | 11.118.802.500 |
| 3/6/2025 | 24,14 | 24,83 | +2,39% | 24,06 | 24,99 | 24,78 | 24,81 | 24,89 | 16.760 | 8.692.671.600 |
| 2/6/2025 | 24,27 | 24,25 | +1,00% | 23,91 | 24,42 | 24,10 | 24,12 | 24,26 | 10.480 | 8.433.816.700 |
| 30/5/2025 | 23,92 | 24,01 | +0,33% | 23,38 | 24,01 | 23,75 | 23,84 | 24,01 | 12.426 | 11.732.297.800 |
| 29/5/2025 | 24,15 | 23,93 | -1,52% | 23,77 | 24,40 | 23,97 | 23,90 | 23,99 | 9.642 | 7.342.536.200 |
| 28/5/2025 | 24,68 | 24,30 | -1,06% | 24,09 | 24,68 | 24,41 | 24,29 | 24,45 | 11.141 | 9.781.505.300 |
| 27/5/2025 | 24,27 | 24,56 | +4,16% | 24,05 | 24,73 | 24,45 | 24,55 | 24,56 | 18.986 | 15.898.274.600 |
| 26/5/2025 | 23,20 | 23,58 | +1,29% | 23,20 | 23,84 | 23,63 | 23,57 | 23,69 | 11.504 | 6.987.214.000 |
| 23/5/2025 | 22,62 | 23,28 | +0,61% | 22,21 | 23,28 | 23,04 | 23,25 | 23,28 | 13.638 | 8.156.926.100 |
| 22/5/2025 | 22,91 | 23,14 | +0,43% | 22,81 | 23,42 | 23,15 | 23,09 | 23,14 | 15.288 | 10.532.787.000 |
| 21/5/2025 | 24,15 | 23,04 | -4,20% | 23,01 | 24,15 | 23,22 | 23,03 | 23,06 | 13.417 | 12.789.406.100 |
| 20/5/2025 | 23,65 | 24,05 | +1,14% | 23,48 | 24,05 | 23,77 | 24,05 | 24,08 | 14.752 | 6.995.519.700 |
| 19/5/2025 | 23,17 | 23,78 | +2,37% | 22,87 | 23,95 | 23,66 | 23,73 | 23,78 | 16.151 | 16.615.091.600 |
| 16/5/2025 | 22,81 | 23,23 | +1,22% | 22,58 | 23,26 | 22,98 | 23,15 | 23,24 | 12.317 | 14.579.112.200 |
| 15/5/2025 | 22,51 | 22,95 | +2,64% | 22,49 | 23,35 | 22,91 | 22,90 | 22,95 | 14.580 | 18.518.478.100 |
| 14/5/2025 | 22,61 | 22,36 | -1,06% | 22,25 | 22,84 | 22,56 | 22,35 | 22,43 | 21.174 | 34.300.795.800 |
| 13/5/2025 | 22,28 | 22,60 | +1,80% | 22,25 | 22,90 | 22,65 | 22,58 | 22,60 | 32.705 | 39.199.293.100 |
| 12/5/2025 | 22,30 | 22,20 | -0,27% | 21,95 | 22,47 | 22,20 | 22,13 | 22,20 | 20.418 | 19.463.171.400 |
| 9/5/2025 | 22,33 | 22,26 | -4,75% | 22,06 | 22,58 | 22,32 | 22,25 | 22,28 | 35.694 | 270.590.231.400 |
| 8/5/2025 | 22,85 | 23,37 | -0,81% | 22,46 | 23,94 | 23,32 | 23,37 | 23,40 | 24.522 | 19.207.931.600 |
| 7/5/2025 | 23,60 | 23,56 | +0,38% | 22,90 | 23,68 | 23,37 | 23,51 | 23,57 | 14.777 | 9.964.768.700 |
| 6/5/2025 | 24,34 | 23,47 | -3,22% | 23,22 | 24,50 | 23,75 | 23,36 | 23,48 | 16.985 | 18.219.401.900 |
| 5/5/2025 | 24,28 | 24,25 | +0,71% | 23,96 | 24,58 | 24,21 | 24,14 | 24,25 | 24.674 | 19.529.305.400 |
| 2/5/2025 | 24,46 | 24,08 | -1,79% | 23,96 | 24,58 | 24,13 | 24,08 | 24,20 | 18.169 | 31.146.980.100 |
| 29/4/2025 | 24,54 | 24,52 | +0,49% | 24,39 | 24,88 | 24,61 | 24,46 | 24,52 | 7.797 | 10.470.466.900 |
| 28/4/2025 | 24,07 | 24,40 | +1,08% | 23,99 | 24,56 | 24,35 | 24,40 | 24,51 | 7.154 | 6.437.738.900 |
| 25/4/2025 | 24,24 | 24,14 | -0,17% | 23,73 | 24,28 | 24,03 | 24,00 | 24,16 | 12.560 | 6.797.289.700 |
| 24/4/2025 | 23,52 | 24,18 | +2,50% | 23,52 | 24,41 | 24,03 | 24,01 | 24,19 | 14.137 | 10.278.417.100 |
| 23/4/2025 | 23,62 | 23,59 | +1,46% | 23,42 | 23,71 | 23,58 | 23,57 | 23,72 | 10.556 | 7.454.987.600 |
| 22/4/2025 | 22,99 | 23,25 | +0,65% | 22,91 | 23,63 | 23,37 | 23,23 | 23,27 | 16.040 | 10.327.826.100 |
| 17/4/2025 | 22,44 | 23,10 | +3,13% | 22,41 | 23,10 | 22,88 | 23,06 | 23,10 | 8.463 | 7.295.207.400 |
| 16/4/2025 | 21,96 | 22,40 | +0,99% | 21,96 | 22,66 | 22,42 | 22,40 | 22,61 | 7.887 | 6.312.564.800 |
| 15/4/2025 | 21,81 | 22,18 | +0,54% | 21,81 | 22,34 | 22,14 | 22,18 | 22,30 | 7.808 | 5.803.424.400 |
| 14/4/2025 | 21,89 | 22,06 | +2,08% | 21,84 | 22,30 | 22,08 | 22,05 | 22,19 | 13.685 | 9.731.386.500 |
| 11/4/2025 | 21,06 | 21,61 | +3,65% | 20,96 | 21,75 | 21,52 | 21,61 | 21,62 | 12.496 | 9.655.565.800 |
| 10/4/2025 | 20,69 | 20,85 | +0,14% | 20,59 | 21,14 | 20,89 | 20,85 | 20,94 | 9.805 | 10.110.314.800 |
| 9/4/2025 | 20,10 | 20,82 | +2,41% | 19,96 | 21,43 | 20,91 | 20,82 | 20,86 | 15.004 | 8.967.789.400 |
| 8/4/2025 | 20,22 | 20,33 | +0,74% | 20,22 | 20,93 | 20,56 | 20,33 | 20,49 | 13.045 | 5.970.993.800 |
| 7/4/2025 | 19,72 | 20,18 | -0,10% | 19,52 | 20,61 | 20,21 | 20,08 | 20,18 | 13.528 | 5.532.641.900 |