Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,13 | 18,23 | -1,99% | 17,93 | 18,43 | 18,11 | 18,14 | 18,23 | 31.919 | 12.349.746.200 |
| 2/6/2026 | 18,47 | 18,60 | +1,36% | 18,47 | 18,88 | 18,68 | 18,57 | 18,64 | 11.524 | 7.263.028.500 |
| 1/6/2026 | 18,53 | 18,35 | -0,97% | 18,12 | 18,73 | 18,30 | 18,33 | 18,39 | 15.451 | 7.855.185.900 |
| 29/5/2026 | 18,80 | 18,53 | -1,07% | 18,45 | 18,85 | 18,60 | 18,53 | 18,65 | 13.729 | 7.710.123.400 |
| 28/5/2026 | 18,60 | 18,73 | +0,48% | 18,44 | 19,03 | 18,77 | 18,73 | 18,79 | 10.035 | 7.223.051.400 |
| 27/5/2026 | 19,33 | 18,64 | -2,20% | 18,60 | 19,43 | 18,82 | 18,64 | 18,65 | 7.761 | 7.056.080.900 |
| 26/5/2026 | 19,23 | 19,06 | -1,85% | 18,89 | 19,43 | 19,07 | 19,06 | 19,11 | 17.546 | 12.390.742.900 |
| 25/5/2026 | 19,15 | 19,42 | +2,48% | 19,05 | 19,55 | 19,35 | 19,41 | 19,54 | 11.222 | 6.796.219.100 |
| 22/5/2026 | 19,36 | 18,95 | -2,82% | 18,95 | 19,65 | 19,17 | 18,94 | 19,05 | 10.843 | 7.503.529.100 |
| 21/5/2026 | 19,39 | 19,50 | -0,20% | 19,10 | 19,75 | 19,44 | 19,49 | 19,53 | 16.875 | 11.560.661.300 |
| 20/5/2026 | 18,61 | 19,54 | +5,22% | 18,61 | 19,72 | 19,42 | 19,53 | 19,57 | 16.455 | 14.651.636.900 |
| 19/5/2026 | 18,10 | 18,57 | +0,11% | 18,08 | 18,78 | 18,55 | 18,55 | 18,57 | 13.066 | 8.848.189.200 |
| 18/5/2026 | 18,74 | 18,55 | -0,86% | 18,48 | 18,86 | 18,60 | 18,54 | 18,68 | 11.901 | 7.184.211.600 |
| 15/5/2026 | 18,30 | 18,71 | -0,53% | 18,30 | 18,80 | 18,66 | 18,70 | 18,76 | 17.742 | 9.686.207.200 |
| 14/5/2026 | 19,09 | 18,81 | +0,27% | 18,72 | 19,22 | 18,91 | 18,75 | 18,87 | 14.998 | 8.553.718.100 |
| 13/5/2026 | 19,76 | 18,76 | -4,96% | 18,59 | 19,78 | 19,01 | 18,75 | 18,81 | 25.295 | 19.408.698.400 |
| 12/5/2026 | 19,28 | 19,74 | +1,75% | 19,19 | 19,84 | 19,49 | 19,70 | 19,74 | 22.064 | 14.283.796.900 |
| 11/5/2026 | 20,04 | 19,40 | -4,06% | 19,11 | 20,21 | 19,44 | 19,39 | 19,40 | 25.104 | 18.745.653.400 |
| 8/5/2026 | 20,25 | 20,22 | -0,39% | 20,19 | 21,03 | 20,69 | 20,20 | 20,22 | 36.122 | 28.704.613.700 |
| 7/5/2026 | 19,63 | 20,30 | +11,66% | 19,63 | 20,81 | 20,36 | 20,29 | 20,30 | 58.519 | 66.303.921.800 |
| 6/5/2026 | 17,94 | 18,18 | +2,77% | 17,71 | 18,24 | 18,06 | 18,14 | 18,18 | 18.185 | 14.885.784.700 |
| 5/5/2026 | 16,85 | 17,69 | +4,06% | 16,85 | 17,82 | 17,57 | 17,68 | 17,70 | 21.686 | 16.242.195.500 |
| 4/5/2026 | 17,40 | 17,00 | -1,56% | 16,75 | 17,44 | 16,99 | 16,99 | 17,05 | 15.124 | 9.898.866.900 |
| 30/4/2026 | 16,91 | 17,27 | +3,17% | 16,72 | 17,44 | 17,17 | 17,26 | 17,28 | 18.553 | 18.850.442.900 |
| 29/4/2026 | 17,02 | 16,74 | -2,11% | 16,62 | 17,19 | 16,87 | 16,74 | 16,76 | 17.259 | 13.279.436.000 |
| 28/4/2026 | 17,23 | 17,10 | -1,95% | 16,99 | 17,27 | 17,08 | 17,06 | 17,12 | 18.058 | 14.036.973.300 |
| 27/4/2026 | 18,00 | 17,44 | -3,11% | 17,44 | 18,09 | 17,71 | 17,44 | 17,49 | 12.514 | 9.981.089.700 |
| 24/4/2026 | 18,16 | 18,00 | -1,37% | 17,84 | 18,34 | 18,02 | 18,00 | 18,01 | 18.549 | 12.968.233.500 |
| 23/4/2026 | 18,77 | 18,25 | -2,35% | 18,15 | 18,84 | 18,49 | 18,25 | 18,28 | 13.180 | 16.923.063.900 |
| 22/4/2026 | 18,63 | 18,69 | -0,69% | 18,53 | 19,00 | 18,71 | 18,66 | 18,72 | 14.208 | 16.318.001.800 |
| 20/4/2026 | 18,72 | 18,82 | +0,48% | 18,44 | 18,86 | 18,74 | 18,81 | 18,83 | 12.220 | 11.539.173.300 |
| 17/4/2026 | 18,75 | 18,73 | +2,63% | 18,51 | 19,04 | 18,76 | 18,69 | 18,73 | 15.827 | 13.848.390.400 |
| 16/4/2026 | 18,69 | 18,25 | -1,78% | 18,08 | 18,74 | 18,33 | 18,25 | 18,28 | 14.237 | 11.586.142.700 |
| 15/4/2026 | 18,93 | 18,58 | -2,21% | 18,57 | 19,08 | 18,73 | 18,58 | 18,60 | 18.321 | 11.211.993.200 |
| 14/4/2026 | 19,00 | 19,00 | +0,80% | 18,73 | 19,05 | 18,92 | 18,98 | 19,01 | 18.851 | 12.872.360.200 |
| 13/4/2026 | 18,86 | 18,85 | -0,48% | 18,62 | 19,02 | 18,83 | 18,85 | 18,91 | 14.870 | 9.670.394.500 |
| 10/4/2026 | 19,65 | 18,94 | -2,37% | 18,85 | 19,70 | 19,15 | 18,94 | 18,95 | 19.004 | 12.276.003.000 |
| 9/4/2026 | 19,54 | 19,40 | +0,10% | 19,04 | 19,61 | 19,37 | 19,39 | 19,53 | 23.277 | 13.708.332.300 |
| 8/4/2026 | 19,67 | 19,38 | +3,69% | 19,14 | 19,67 | 19,37 | 19,35 | 19,39 | 22.719 | 15.221.180.000 |
| 7/4/2026 | 18,65 | 18,69 | -0,16% | 18,17 | 18,78 | 18,50 | 18,61 | 18,69 | 20.268 | 12.459.144.500 |
| 6/4/2026 | 19,35 | 18,72 | -1,94% | 18,65 | 19,35 | 18,86 | 18,72 | 18,73 | 9.995 | 5.954.345.600 |
| 2/4/2026 | 18,71 | 19,09 | -2,05% | 18,55 | 19,48 | 19,04 | 19,07 | 19,14 | 22.373 | 13.314.379.200 |
| 1/4/2026 | 19,18 | 19,49 | +1,72% | 19,15 | 19,58 | 19,40 | 19,43 | 19,49 | 20.653 | 12.640.539.000 |
| 31/3/2026 | 18,99 | 19,16 | +3,46% | 18,59 | 19,25 | 18,95 | 19,16 | 19,19 | 29.322 | 17.272.039.700 |
| 30/3/2026 | 18,56 | 18,52 | +0,49% | 18,30 | 18,81 | 18,55 | 18,52 | 18,58 | 9.658 | 12.345.327.200 |
| 27/3/2026 | 18,75 | 18,43 | -1,71% | 18,31 | 18,78 | 18,49 | 18,32 | 18,43 | 16.586 | 14.827.168.400 |
| 26/3/2026 | 19,00 | 18,75 | -3,30% | 18,57 | 19,18 | 18,81 | 18,72 | 18,76 | 11.952 | 7.741.218.500 |
| 25/3/2026 | 19,03 | 19,39 | +3,14% | 18,88 | 19,63 | 19,41 | 19,38 | 19,40 | 19.932 | 13.033.984.800 |
| 24/3/2026 | 18,95 | 18,80 | -1,26% | 18,27 | 19,09 | 18,75 | 18,78 | 18,95 | 15.789 | 10.865.684.000 |
| 23/3/2026 | 18,44 | 19,04 | +4,96% | 18,43 | 19,15 | 18,97 | 19,03 | 19,08 | 19.136 | 10.282.940.300 |
| 20/3/2026 | 18,50 | 18,14 | -2,73% | 17,92 | 18,64 | 18,15 | 18,09 | 18,14 | 16.031 | 10.575.803.900 |
| 19/3/2026 | 18,00 | 18,65 | +0,87% | 17,99 | 18,91 | 18,31 | 18,65 | 18,67 | 18.971 | 12.809.296.100 |
| 18/3/2026 | 18,51 | 18,49 | -1,33% | 18,47 | 18,90 | 18,63 | 18,49 | 18,55 | 16.121 | 8.296.497.200 |
| 17/3/2026 | 18,50 | 18,74 | +1,13% | 18,44 | 19,01 | 18,73 | 18,74 | 18,78 | 14.130 | 8.990.308.000 |
| 16/3/2026 | 18,42 | 18,53 | +1,93% | 18,33 | 18,84 | 18,56 | 18,52 | 18,54 | 19.784 | 10.272.664.300 |
| 13/3/2026 | 18,33 | 18,18 | -0,60% | 18,14 | 18,70 | 18,40 | 18,16 | 18,20 | 27.193 | 21.197.053.900 |
| 12/3/2026 | 18,89 | 18,29 | -4,54% | 18,07 | 18,92 | 18,36 | 18,28 | 18,33 | 26.623 | 18.568.781.500 |
| 11/3/2026 | 18,60 | 19,16 | +2,24% | 18,50 | 20,02 | 19,24 | 19,15 | 19,16 | 33.814 | 23.259.713.300 |
| 10/3/2026 | 18,99 | 18,74 | +0,21% | 18,57 | 19,20 | 18,89 | 18,73 | 18,81 | 22.874 | 17.880.720.900 |
| 9/3/2026 | 18,66 | 18,70 | -0,53% | 18,33 | 18,82 | 18,60 | 18,59 | 18,70 | 23.797 | 19.305.980.200 |
| 6/3/2026 | 18,94 | 18,80 | -0,48% | 18,61 | 19,29 | 18,83 | 18,64 | 18,80 | 19.118 | 11.485.204.900 |
| 5/3/2026 | 19,25 | 18,89 | -2,83% | 18,67 | 19,48 | 19,00 | 18,89 | 18,92 | 17.520 | 12.448.320.500 |
| 4/3/2026 | 19,47 | 19,44 | +0,67% | 19,18 | 19,88 | 19,44 | 19,42 | 19,46 | 21.348 | 14.512.608.600 |
| 3/3/2026 | 19,24 | 19,31 | -3,50% | 18,86 | 19,57 | 19,20 | 19,28 | 19,31 | 27.693 | 18.932.834.600 |
| 2/3/2026 | 20,03 | 20,01 | -0,94% | 19,67 | 20,22 | 19,97 | 20,01 | 20,05 | 23.159 | 15.041.157.100 |
| 27/2/2026 | 20,80 | 20,20 | -2,88% | 20,19 | 20,81 | 20,34 | 20,19 | 20,20 | 19.612 | 15.037.347.200 |
| 26/2/2026 | 20,64 | 20,80 | +0,53% | 20,39 | 20,87 | 20,62 | 20,74 | 20,83 | 23.305 | 18.330.907.100 |
| 25/2/2026 | 21,40 | 20,69 | -2,73% | 20,53 | 21,50 | 20,80 | 20,67 | 20,75 | 19.725 | 13.393.105.700 |
| 24/2/2026 | 20,88 | 21,27 | +2,51% | 20,85 | 21,31 | 21,15 | 21,25 | 21,29 | 18.692 | 19.756.938.500 |
| 23/2/2026 | 21,00 | 20,75 | -3,26% | 20,73 | 21,13 | 20,98 | 20,75 | 20,78 | 17.062 | 107.060.760.700 |
| 20/2/2026 | 21,14 | 21,45 | +0,70% | 20,92 | 21,49 | 21,23 | 21,42 | 21,46 | 15.990 | 11.272.502.200 |
| 19/2/2026 | 20,95 | 21,30 | +2,01% | 20,81 | 21,43 | 21,15 | 21,26 | 21,32 | 12.747 | 11.571.835.800 |
| 18/2/2026 | 20,69 | 20,88 | +0,97% | 20,64 | 21,06 | 20,80 | 20,79 | 20,89 | 14.078 | 9.343.297.800 |
| 13/2/2026 | 20,44 | 20,68 | -5,01% | 20,28 | 20,86 | 20,51 | 20,68 | 20,69 | 22.043 | 31.823.616.100 |
| 11/2/2026 | 21,68 | 21,77 | -0,37% | 21,35 | 22,05 | 21,75 | 21,77 | 21,79 | 23.516 | 16.897.450.400 |
| 10/2/2026 | 21,70 | 21,85 | +0,09% | 21,57 | 22,10 | 21,90 | 21,82 | 21,90 | 15.265 | 10.378.752.700 |
| 9/2/2026 | 21,88 | 21,83 | +0,09% | 21,55 | 22,00 | 21,74 | 21,83 | 21,89 | 15.687 | 8.807.124.800 |
| 6/2/2026 | 22,00 | 21,81 | -0,73% | 21,47 | 22,01 | 21,65 | 21,79 | 21,81 | 18.953 | 16.422.794.900 |
| 5/2/2026 | 22,07 | 21,97 | -0,18% | 21,89 | 22,52 | 22,25 | 21,95 | 21,98 | 14.419 | 8.089.226.600 |
| 4/2/2026 | 22,36 | 22,01 | -2,35% | 21,81 | 22,68 | 22,12 | 22,00 | 22,01 | 18.727 | 10.002.679.500 |
| 3/2/2026 | 22,80 | 22,54 | +0,09% | 22,54 | 23,38 | 22,85 | 22,54 | 22,76 | 16.491 | 14.069.503.700 |
| 2/2/2026 | 22,34 | 22,52 | +1,72% | 21,98 | 22,54 | 22,29 | 22,46 | 22,52 | 18.915 | 12.586.622.900 |
| 30/1/2026 | 22,48 | 22,14 | -1,38% | 22,06 | 22,69 | 22,30 | 22,14 | 22,18 | 15.806 | 14.307.405.200 |
| 29/1/2026 | 23,12 | 22,45 | -2,22% | 21,95 | 23,12 | 22,46 | 22,44 | 22,49 | 23.095 | 19.273.260.000 |
| 28/1/2026 | 22,84 | 22,96 | +1,95% | 22,39 | 23,15 | 22,87 | 22,90 | 22,98 | 18.109 | 16.844.365.100 |
| 27/1/2026 | 22,70 | 22,52 | +2,88% | 22,44 | 23,19 | 22,91 | 22,51 | 22,54 | 27.972 | 22.270.704.600 |
| 26/1/2026 | 22,27 | 21,89 | -0,64% | 21,59 | 22,27 | 21,79 | 21,88 | 21,98 | 18.899 | 14.026.525.700 |
| 23/1/2026 | 21,99 | 22,03 | +0,59% | 21,80 | 22,23 | 21,96 | 21,94 | 22,04 | 21.236 | 15.239.593.500 |
| 22/1/2026 | 21,76 | 21,90 | +1,86% | 21,65 | 22,46 | 22,06 | 21,78 | 21,90 | 30.484 | 16.471.409.600 |
| 21/1/2026 | 21,30 | 21,50 | +2,77% | 21,00 | 21,77 | 21,41 | 21,48 | 21,50 | 19.410 | 15.211.082.200 |
| 20/1/2026 | 20,85 | 20,92 | +0,10% | 20,67 | 21,15 | 20,97 | 20,91 | 20,92 | 19.926 | 13.755.775.200 |
| 19/1/2026 | 20,74 | 20,90 | +0,82% | 20,53 | 20,98 | 20,87 | 20,88 | 20,94 | 10.955 | 7.445.710.300 |
| 16/1/2026 | 21,12 | 20,73 | -0,81% | 20,57 | 21,18 | 20,81 | 20,68 | 20,73 | 24.636 | 21.692.780.200 |
| 15/1/2026 | 22,98 | 20,90 | -8,17% | 20,53 | 23,10 | 21,16 | 20,86 | 20,90 | 45.708 | 49.722.144.600 |
| 14/1/2026 | 22,85 | 22,76 | +0,49% | 22,50 | 23,03 | 22,68 | 22,75 | 22,82 | 13.288 | 7.470.016.600 |
| 13/1/2026 | 23,02 | 22,65 | -1,52% | 22,53 | 23,02 | 22,66 | 22,65 | 22,67 | 15.224 | 8.675.256.100 |
| 12/1/2026 | 23,20 | 23,00 | -0,86% | 22,80 | 23,21 | 22,99 | 22,95 | 23,01 | 8.893 | 6.685.770.500 |
| 9/1/2026 | 23,21 | 23,20 | -0,51% | 23,06 | 23,68 | 23,23 | 23,10 | 23,20 | 12.498 | 8.493.335.100 |
| 8/1/2026 | 23,01 | 23,32 | +0,82% | 23,00 | 23,35 | 23,24 | 23,32 | 23,33 | 7.332 | 3.903.352.900 |
| 7/1/2026 | 23,40 | 23,13 | -0,86% | 22,56 | 23,41 | 22,87 | 23,00 | 23,14 | 15.962 | 11.339.315.500 |
| 6/1/2026 | 23,80 | 23,33 | -1,02% | 23,14 | 24,10 | 23,45 | 23,33 | 23,37 | 13.112 | 11.412.737.200 |
| 5/1/2026 | 22,97 | 23,57 | +2,57% | 22,74 | 23,63 | 23,38 | 23,55 | 23,59 | 13.870 | 8.955.798.700 |
| 2/1/2026 | 23,42 | 22,98 | -1,37% | 22,77 | 23,43 | 23,00 | 22,92 | 22,99 | 11.797 | 9.734.803.500 |
| 30/12/2025 | 23,19 | 23,30 | +0,95% | 23,10 | 23,43 | 23,31 | 23,28 | 23,30 | 9.103 | 5.057.244.400 |
| 29/12/2025 | 23,18 | 23,08 | -1,03% | 22,92 | 23,31 | 23,09 | 23,02 | 23,12 | 9.533 | 4.824.299.400 |
| 26/12/2025 | 23,48 | 23,32 | -0,81% | 23,18 | 23,48 | 23,34 | 23,32 | 23,39 | 9.133 | 4.875.586.400 |
| 23/12/2025 | 22,74 | 23,51 | +3,39% | 22,73 | 23,56 | 23,36 | 23,48 | 23,52 | 12.970 | 8.236.108.900 |
| 22/12/2025 | 23,04 | 22,74 | -1,94% | 22,64 | 23,20 | 22,77 | 22,73 | 22,76 | 10.521 | 6.195.813.400 |
| 19/12/2025 | 22,81 | 23,19 | +1,35% | 22,78 | 23,48 | 23,21 | 23,18 | 23,19 | 19.586 | 17.651.801.600 |
| 18/12/2025 | 22,83 | 22,88 | -0,74% | 22,65 | 23,13 | 22,92 | 22,88 | 23,06 | 16.919 | 9.557.786.800 |
| 17/12/2025 | 23,36 | 23,05 | -1,87% | 22,55 | 23,49 | 22,85 | 23,05 | 23,08 | 29.405 | 18.212.573.600 |
| 16/12/2025 | 24,40 | 23,49 | -6,56% | 23,48 | 24,64 | 23,90 | 23,48 | 23,70 | 25.215 | 19.028.325.800 |
| 15/12/2025 | 25,06 | 25,14 | +1,78% | 24,68 | 25,40 | 25,11 | 25,01 | 25,16 | 15.899 | 8.194.240.100 |
| 12/12/2025 | 24,15 | 24,70 | +2,36% | 24,15 | 24,76 | 24,55 | 24,64 | 24,70 | 17.455 | 10.030.567.200 |
| 11/12/2025 | 23,87 | 24,13 | +1,17% | 23,65 | 24,35 | 24,12 | 24,10 | 24,15 | 16.686 | 9.951.780.900 |
| 10/12/2025 | 23,86 | 23,85 | -0,50% | 23,56 | 24,04 | 23,79 | 23,85 | 23,87 | 14.668 | 10.208.149.500 |
| 9/12/2025 | 24,02 | 23,97 | -1,40% | 23,32 | 24,41 | 23,90 | 23,97 | 24,17 | 19.790 | 13.016.800.700 |
| 8/12/2025 | 24,88 | 24,31 | -2,95% | 23,68 | 24,88 | 24,22 | 24,25 | 24,35 | 33.749 | 18.553.850.300 |
| 5/12/2025 | 27,21 | 25,05 | -8,24% | 24,99 | 27,35 | 25,83 | 25,05 | 25,10 | 31.561 | 21.139.072.300 |
| 4/12/2025 | 26,67 | 27,30 | +2,86% | 26,62 | 27,56 | 27,22 | 27,25 | 27,30 | 22.977 | 15.615.867.200 |