O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 17,96 18,45 +2,44% 17,94 18,54 18,20 18,42 18,45 7.288 5.254.259.400
20/1/2025 17,82 18,01 +0,56% 17,73 18,42 18,12 18,00 18,18 10.433 4.332.355.000
17/1/2025 17,96 17,91 -0,28% 17,74 18,19 17,98 17,82 17,92 9.961 4.708.804.100
16/1/2025 18,39 17,96 -2,39% 17,92 18,44 18,03 17,91 17,97 9.480 4.682.706.500
15/1/2025 17,75 18,40 +3,95% 17,75 18,60 18,33 18,40 18,54 14.211 6.300.497.400
14/1/2025 17,35 17,70 +2,02% 17,17 17,84 17,64 17,67 17,70 9.050 2.996.731.600
13/1/2025 17,54 17,35 -0,86% 17,28 17,55 17,39 17,34 17,35 8.128 3.090.956.700
10/1/2025 17,50 17,50 +0,06% 17,27 17,83 17,53 17,50 17,59 7.969 3.304.431.400
9/1/2025 17,29 17,49 +1,04% 17,26 17,76 17,57 17,49 17,66 8.915 3.103.634.900
8/1/2025 17,81 17,31 -3,24% 17,23 17,86 17,37 17,31 17,46 9.175 5.241.982.600
7/1/2025 17,51 17,89 +3,17% 17,46 18,17 17,93 17,88 17,96 9.189 4.875.135.800
6/1/2025 16,80 17,34 +3,83% 16,80 17,47 17,26 17,31 17,42 11.058 4.923.401.100
3/1/2025 16,63 16,70 +0,42% 16,57 16,88 16,73 16,70 16,71 8.524 3.379.150.400
2/1/2025 16,73 16,63 -1,95% 16,43 16,88 16,69 16,62 16,70 15.338 5.720.175.100
30/12/2024 16,93 16,96 -0,12% 16,65 17,22 16,97 16,95 17,07 10.850 4.146.542.700
27/12/2024 17,33 16,98 -0,47% 16,87 17,40 17,03 16,97 16,98 7.965 2.523.896.500
26/12/2024 17,10 17,06 -0,76% 16,85 17,36 17,07 17,05 17,09 9.395 3.268.931.100
23/12/2024 18,05 17,19 -5,34% 17,19 18,09 17,37 17,18 17,26 9.364 4.724.012.600
20/12/2024 17,79 18,16 +2,77% 17,36 18,33 18,02 18,15 18,18 10.530 5.172.176.700
19/12/2024 16,90 17,67 +4,12% 16,84 17,82 17,59 17,66 17,79 18.003 7.105.811.700
18/12/2024 17,71 16,97 -4,93% 16,93 17,89 17,36 16,96 17,14 8.576 5.746.403.100
17/12/2024 18,00 17,85 -0,28% 17,61 18,31 17,83 17,85 17,90 15.873 6.526.664.700
16/12/2024 18,14 17,90 -3,50% 17,81 18,38 17,97 17,90 18,01 9.943 5.151.626.100
13/12/2024 18,70 18,55 -0,80% 18,53 19,40 18,81 18,54 18,69 15.973 6.085.580.200
12/12/2024 19,24 18,70 -3,61% 18,64 19,30 18,81 18,69 18,70 11.441 7.053.003.200
11/12/2024 19,00 19,40 +3,19% 18,76 19,95 19,31 19,35 19,40 11.282 5.607.593.600
10/12/2024 18,44 18,80 +3,01% 18,29 18,92 18,69 18,79 18,81 5.275 2.787.523.700
9/12/2024 18,48 18,25 -0,98% 18,14 18,69 18,28 18,25 18,36 8.323 3.319.595.100
6/12/2024 18,78 18,43 -1,39% 18,21 18,87 18,41 18,37 18,48 13.180 5.901.084.000
5/12/2024 18,20 18,69 +3,03% 18,20 19,13 18,85 18,69 18,90 9.728 4.387.014.900
4/12/2024 18,64 18,14 -1,68% 17,88 18,64 18,13 18,10 18,14 10.609 5.640.149.400
3/12/2024 18,22 18,45 +1,37% 18,10 18,57 18,38 18,33 18,45 9.882 3.869.878.100
2/12/2024 18,22 18,20 -0,11% 17,83 18,43 18,25 18,11 18,23 12.941 4.105.365.300
29/11/2024 18,28 18,22 -0,82% 17,65 18,48 18,11 18,22 18,30 22.251 9.431.408.400
28/11/2024 19,20 18,37 -4,52% 18,32 19,21 18,48 18,37 18,56 17.369 12.078.614.100
27/11/2024 20,81 19,24 -6,96% 19,24 20,82 19,68 19,23 19,30 15.921 7.892.570.700
26/11/2024 20,01 20,68 +2,73% 20,01 21,07 20,76 20,68 20,70 15.672 7.668.459.000
25/11/2024 20,10 20,13 +0,90% 20,04 20,50 20,21 20,13 20,37 7.133 3.570.920.000
22/11/2024 19,80 19,95 +1,79% 19,52 20,00 19,86 19,93 19,99 5.084 2.244.889.200
21/11/2024 19,80 19,60 -1,16% 19,53 19,82 19,64 19,59 19,70 5.090 2.458.799.900
19/11/2024 19,46 19,83 +1,54% 19,46 20,07 19,90 19,82 19,83 9.684 4.267.702.100
18/11/2024 19,74 19,53 -1,31% 19,49 19,95 19,59 19,53 19,66 10.427 4.068.349.300
14/11/2024 19,97 19,79 -2,27% 19,77 20,41 19,89 19,79 19,83 8.414 7.163.928.200
13/11/2024 20,10 20,25 +0,30% 19,92 20,61 20,20 20,25 20,27 12.469 5.019.124.700
12/11/2024 20,17 20,19 +0,10% 20,16 20,61 20,36 20,18 20,33 8.199 3.836.306.900
11/11/2024 20,62 20,17 -1,37% 20,08 20,72 20,28 20,17 20,40 10.657 6.005.448.500
8/11/2024 20,79 20,45 -1,68% 20,28 20,85 20,55 20,45 20,66 10.551 5.227.594.400
7/11/2024 21,91 20,80 -4,89% 20,80 22,28 21,23 20,78 21,02 15.710 8.309.040.500
6/11/2024 21,17 21,87 +1,72% 20,91 22,02 21,44 21,85 22,00 5.978 4.372.129.700
5/11/2024 21,50 21,50 -0,65% 21,26 21,72 21,51 21,49 21,55 5.296 13.463.086.900
4/11/2024 21,19 21,64 +2,75% 21,19 22,23 21,78 21,64 21,69 11.603 6.759.324.400
1/11/2024 22,02 21,06 -3,62% 21,01 22,04 21,21 21,04 21,15 5.579 3.149.011.600
31/10/2024 22,04 21,85 -1,00% 21,72 22,23 21,97 21,82 21,92 8.307 4.590.608.200
30/10/2024 21,62 22,07 +2,79% 21,52 22,17 22,04 22,05 22,15 5.142 3.564.945.300
29/10/2024 21,72 21,47 -0,51% 21,46 21,88 21,57 21,47 21,57 6.766 2.598.790.200
28/10/2024 21,64 21,58 +0,84% 21,44 21,80 21,64 21,57 21,66 5.490 2.613.732.800
25/10/2024 21,93 21,40 -1,83% 21,31 21,93 21,43 21,34 21,47 5.618 2.490.909.200
24/10/2024 21,38 21,80 +2,06% 21,02 21,90 21,56 21,78 21,85 8.399 5.195.155.700
23/10/2024 21,21 21,36 +0,05% 21,10 21,44 21,27 21,31 21,36 6.287 3.289.803.800
22/10/2024 21,46 21,35 -0,70% 21,15 21,63 21,38 21,35 21,40 8.736 4.379.096.000
21/10/2024 22,40 21,50 -4,02% 21,38 22,51 21,64 21,50 21,52 9.955 6.568.733.300
18/10/2024 23,38 22,40 -3,90% 22,39 23,57 22,89 22,38 22,49 6.477 7.024.412.400
17/10/2024 23,00 23,31 +0,09% 22,78 23,34 23,18 23,24 23,31 5.161 3.353.393.400
16/10/2024 22,80 23,29 +2,33% 22,58 23,38 23,16 23,25 23,29 8.617 7.306.680.000
15/10/2024 22,16 22,76 +2,38% 22,12 22,92 22,70 22,75 22,76 9.068 4.336.067.200
14/10/2024 21,90 22,23 +1,51% 21,84 22,49 22,25 22,22 22,30 7.076 3.574.369.500
11/10/2024 22,01 21,90 +0,23% 21,47 22,02 21,85 21,90 22,00 4.670 2.520.603.900
10/10/2024 22,21 21,85 -1,58% 21,85 22,28 21,99 21,84 21,88 5.902 2.863.207.000
9/10/2024 21,90 22,20 -0,45% 21,90 22,34 22,17 22,19 22,24 8.916 4.574.344.000
8/10/2024 21,50 22,30 +2,29% 21,42 22,36 22,19 22,29 22,34 5.789 2.550.293.700
7/10/2024 22,16 21,80 -1,13% 21,61 22,26 21,77 21,77 21,85 5.505 3.322.122.300
4/10/2024 21,63 22,05 +1,94% 21,61 22,18 22,02 22,05 22,09 5.263 2.784.225.200
3/10/2024 21,50 21,63 -0,55% 21,17 21,75 21,53 21,61 21,70 5.520 6.498.019.400
2/10/2024 21,65 21,75 +1,68% 21,49 22,05 21,82 21,72 21,75 8.184 4.405.854.400
1/10/2024 21,60 21,39 -0,23% 21,23 21,78 21,46 21,38 21,48 5.629 2.404.249.400
30/9/2024 21,41 21,44 +0,05% 21,12 21,46 21,31 21,43 21,45 7.208 3.962.650.100
26/9/2024 21,45 21,43 +1,04% 21,25 21,68 21,46 21,42 21,44 5.637 2.970.875.400
25/9/2024 21,73 21,21 -2,30% 21,21 21,79 21,34 21,20 21,22 4.174 2.436.645.000
24/9/2024 21,71 21,71 +1,64% 21,45 21,84 21,66 21,70 21,71 5.245 2.783.042.300
23/9/2024 22,02 21,36 -2,91% 21,35 22,06 21,53 21,35 21,50 8.944 7.870.274.400
20/9/2024 22,99 22,00 -4,14% 21,86 23,09 22,13 21,99 22,03 11.558 5.559.395.600
19/9/2024 23,56 22,95 -0,91% 22,86 23,56 23,13 22,90 23,00 7.997 4.384.127.300
18/9/2024 22,88 23,16 +1,09% 22,88 23,66 23,23 23,14 23,18 8.131 3.893.857.100
17/9/2024 23,09 22,91 -0,35% 22,52 23,09 22,84 22,90 22,95 10.071 4.356.058.900
16/9/2024 23,16 22,99 -0,56% 22,75 23,48 22,98 22,92 23,01 10.579 5.827.375.500
13/9/2024 22,34 23,12 +3,49% 22,34 23,34 23,17 23,12 23,30 7.352 6.497.995.600
12/9/2024 22,80 22,34 -2,02% 22,09 22,80 22,27 22,31 22,34 5.702 3.337.949.100
11/9/2024 22,82 22,80 +0,57% 22,54 23,08 22,75 22,75 22,83 7.826 4.746.781.800
10/9/2024 22,31 22,67 +1,21% 22,17 22,79 22,63 22,67 22,75 10.296 4.336.607.000
9/9/2024 22,51 22,40 +0,95% 22,01 22,51 22,32 22,27 22,41 5.374 2.234.773.400
6/9/2024 22,50 22,19 -0,98% 22,04 22,66 22,31 22,18 22,20 12.531 4.722.015.900
5/9/2024 22,26 22,41 +1,17% 22,06 22,58 22,40 22,41 22,50 9.838 4.007.753.300
4/9/2024 21,39 22,15 +3,50% 21,35 22,44 22,12 22,12 22,19 7.215 3.656.522.300
3/9/2024 21,87 21,40 -2,15% 21,18 21,94 21,41 21,40 21,42 12.038 7.907.337.900
2/9/2024 22,34 21,87 -0,82% 21,86 22,35 21,91 21,87 21,97 6.654 3.941.711.800
30/8/2024 22,22 22,05 -1,69% 21,81 22,33 22,04 22,05 22,11 9.697 6.237.477.300
29/8/2024 23,29 22,43 -2,69% 22,35 23,29 22,51 22,41 22,45 10.463 4.671.278.600
28/8/2024 23,22 23,05 -1,12% 22,83 23,26 23,01 23,01 23,05 9.306 3.683.720.800
27/8/2024 22,99 23,31 +0,82% 22,92 23,34 23,16 23,23 23,31 8.604 4.002.714.600
26/8/2024 23,35 23,12 -0,77% 23,11 23,52 23,22 23,12 23,29 5.414 2.571.223.900
23/8/2024 22,81 23,30 +2,69% 22,51 23,51 23,15 23,29 23,50 13.881 7.197.646.700
22/8/2024 23,42 22,69 -2,32% 22,43 23,42 22,63 22,65 22,69 13.988 8.432.600.400
21/8/2024 23,64 23,23 -0,98% 23,06 23,67 23,25 23,22 23,25 14.309 6.937.305.600
20/8/2024 23,35 23,46 +0,30% 23,23 23,72 23,43 23,35 23,46 10.653 6.043.739.200
19/8/2024 22,64 23,39 +1,87% 22,64 23,62 23,38 23,39 23,60 14.303 6.052.377.900
16/8/2024 24,00 22,96 -3,12% 22,64 24,06 22,92 22,88 22,97 87 8.711.277.800
15/8/2024 23,62 23,70 +1,50% 23,15 23,95 23,69 23,70 23,71 5.140 6.876.598.800
14/8/2024 23,05 23,35 +1,30% 23,00 23,66 23,45 23,35 23,50 1.945 8.257.516.700
13/8/2024 22,55 23,05 +1,54% 22,55 23,26 23,06 23,03 23,05 3.066 5.857.578.000
12/8/2024 22,79 22,70 -0,39% 22,56 23,04 22,75 22,70 22,85 8.491 4.592.761.100
9/8/2024 22,78 22,79 +0,89% 22,67 23,19 22,93 22,78 22,99 1.568 7.618.729.700
8/8/2024 21,44 22,59 +4,34% 21,44 22,70 22,25 22,55 22,60 6.582 8.248.454.800
7/8/2024 20,60 21,65 +5,15% 20,60 21,65 21,43 21,46 21,65 8.601 6.486.992.600
6/8/2024 20,32 20,59 +0,29% 20,31 20,91 20,64 20,59 20,62 7.655 4.426.458.200
5/8/2024 19,58 20,53 -0,73% 19,58 20,80 20,55 20,53 20,68 1.475 7.283.744.400
2/8/2024 20,36 20,68 +0,05% 20,35 21,15 20,79 20,65 20,68 268 8.785.103.800
1/8/2024 21,00 20,67 -2,50% 20,64 21,46 21,01 20,66 20,70 1.692 8.928.147.600
31/7/2024 20,81 21,20 +1,97% 20,72 21,51 21,06 21,19 21,23 1.431 8.528.707.700
30/7/2024 21,21 20,79 -3,08% 20,73 21,44 20,94 20,78 20,80 7.902 4.428.216.500
29/7/2024 21,25 21,45 +1,66% 20,97 21,61 21,31 21,44 21,50 7.364 6.398.494.200
26/7/2024 21,13 21,10 -0,66% 21,01 21,38 21,16 21,10 21,11 5.837 4.614.984.300
25/7/2024 21,13 21,24 -0,28% 21,10 21,56 21,26 21,23 21,26 1.753 10.701.638.600
24/7/2024 22,20 21,30 -3,18% 21,24 22,20 21,47 21,28 21,30 626 7.042.615.700
23/7/2024 22,23 22,00 -1,12% 21,84 22,28 22,09 21,99 22,00 9.248 4.713.868.400
22/7/2024 22,43 22,25 -0,49% 22,06 22,71 22,32 22,25 22,35 9.285 8.626.415.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.