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 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 EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/6/2025 | 24,10 | 24,23 | +0,25% | 23,78 | 24,26 | 24,13 | 24,15 | 24,25 | 14.137 | 8.463.004.600 |
| 17/6/2025 | 24,57 | 24,17 | -1,10% | 23,86 | 24,70 | 24,08 | 24,07 | 24,20 | 12.594 | 6.600.360.700 |
| 16/6/2025 | 24,45 | 24,44 | +1,12% | 24,16 | 24,78 | 24,56 | 24,43 | 24,52 | 15.215 | 10.635.382.000 |
| 13/6/2025 | 24,56 | 24,17 | -2,19% | 24,07 | 24,56 | 24,28 | 24,16 | 24,26 | 12.071 | 7.688.883.500 |
| 12/6/2025 | 24,13 | 24,71 | +1,06% | 24,10 | 24,73 | 24,60 | 24,67 | 24,74 | 7.531 | 5.428.656.800 |
| 11/6/2025 | 24,60 | 24,45 | -0,61% | 24,23 | 24,77 | 24,49 | 24,31 | 24,46 | 10.096 | 11.758.748.800 |
| 10/6/2025 | 24,42 | 24,60 | +1,44% | 24,40 | 24,89 | 24,65 | 24,56 | 24,60 | 12.460 | 6.988.391.000 |
| 9/6/2025 | 24,37 | 24,25 | -0,25% | 23,81 | 24,39 | 24,15 | 24,14 | 24,25 | 8.048 | 5.737.124.600 |
| 6/6/2025 | 24,70 | 24,31 | -2,37% | 23,99 | 24,84 | 24,28 | 24,26 | 24,31 | 20.392 | 10.964.045.600 |
| 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 |
| 4/4/2025 | 20,76 | 20,20 | -4,40% | 19,96 | 20,76 | 20,21 | 20,05 | 20,21 | 12.710 | 6.168.261.700 |
| 3/4/2025 | 20,79 | 21,13 | +1,64% | 20,68 | 21,36 | 21,02 | 21,01 | 21,14 | 9.189 | 10.410.933.400 |
| 2/4/2025 | 20,52 | 20,79 | +0,97% | 20,50 | 21,00 | 20,78 | 20,78 | 20,83 | 6.369 | 3.588.996.800 |
| 1/4/2025 | 20,57 | 20,59 | +0,83% | 20,28 | 20,97 | 20,72 | 20,58 | 20,71 | 10.164 | 5.477.893.900 |
| 31/3/2025 | 21,31 | 20,42 | -4,36% | 20,42 | 21,50 | 20,68 | 20,42 | 20,58 | 16.105 | 7.503.207.700 |
| 28/3/2025 | 21,37 | 21,35 | -0,09% | 21,09 | 21,60 | 21,39 | 21,34 | 21,40 | 13.459 | 10.184.803.600 |
| 27/3/2025 | 20,84 | 21,37 | +2,94% | 20,65 | 21,46 | 21,30 | 21,37 | 21,40 | 11.526 | 8.553.883.700 |
| 26/3/2025 | 20,88 | 20,76 | -0,19% | 20,70 | 21,17 | 20,89 | 20,75 | 20,87 | 6.944 | 3.917.604.600 |
| 25/3/2025 | 20,47 | 20,80 | +1,46% | 20,47 | 21,31 | 20,96 | 20,80 | 20,89 | 9.979 | 7.057.122.100 |
| 24/3/2025 | 20,54 | 20,50 | -0,15% | 20,42 | 20,93 | 20,64 | 20,49 | 20,65 | 9.581 | 5.322.923.500 |
| 21/3/2025 | 20,53 | 20,53 | -0,24% | 20,49 | 20,91 | 20,69 | 20,53 | 20,72 | 15.989 | 8.657.528.100 |
| 20/3/2025 | 20,53 | 20,58 | -0,34% | 20,49 | 21,08 | 20,75 | 20,54 | 20,58 | 8.817 | 6.225.388.900 |
| 19/3/2025 | 20,00 | 20,65 | +3,61% | 19,91 | 20,97 | 20,65 | 20,65 | 20,68 | 16.017 | 9.423.835.300 |
| 18/3/2025 | 19,90 | 19,93 | -0,30% | 19,74 | 20,23 | 19,93 | 19,92 | 20,02 | 9.100 | 3.779.016.100 |
| 17/3/2025 | 19,93 | 19,99 | +1,47% | 19,62 | 20,32 | 20,06 | 19,96 | 20,07 | 11.276 | 5.758.438.500 |
| 14/3/2025 | 19,35 | 19,70 | +2,07% | 19,29 | 20,04 | 19,69 | 19,70 | 19,71 | 15.075 | 5.943.181.400 |
| 13/3/2025 | 19,04 | 19,30 | +0,94% | 18,48 | 19,48 | 19,18 | 19,30 | 19,32 | 15.075 | 7.512.628.900 |
| 12/3/2025 | 18,90 | 19,12 | +0,74% | 18,86 | 19,30 | 19,13 | 19,09 | 19,15 | 7.458 | 4.377.365.000 |
| 11/3/2025 | 18,70 | 18,98 | +0,96% | 18,70 | 19,08 | 18,93 | 18,93 | 19,03 | 9.094 | 4.846.724.500 |
| 10/3/2025 | 18,84 | 18,80 | -0,63% | 18,65 | 19,03 | 18,84 | 18,79 | 18,86 | 8.144 | 5.214.388.600 |
| 7/3/2025 | 18,38 | 18,92 | +2,88% | 18,13 | 19,09 | 18,81 | 18,92 | 18,95 | 7.452 | 4.180.440.800 |
| 6/3/2025 | 17,97 | 18,39 | +2,34% | 17,96 | 18,64 | 18,40 | 18,39 | 18,41 | 12.675 | 4.450.722.500 |
| 5/3/2025 | 17,62 | 17,97 | +0,73% | 17,51 | 18,01 | 17,88 | 17,97 | 18,00 | 9.869 | 4.174.039.600 |
| 28/2/2025 | 18,24 | 17,84 | -1,82% | 17,53 | 18,38 | 17,96 | 17,76 | 17,86 | 13.731 | 12.984.461.700 |
| 27/2/2025 | 18,05 | 18,17 | +0,11% | 17,98 | 18,30 | 18,16 | 18,14 | 18,18 | 11.867 | 4.601.666.700 |
| 26/2/2025 | 18,74 | 18,15 | -1,94% | 18,01 | 18,74 | 18,18 | 18,13 | 18,17 | 11.150 | 3.844.814.600 |
| 25/2/2025 | 18,64 | 18,51 | -0,80% | 18,32 | 18,70 | 18,48 | 18,50 | 18,53 | 10.287 | 4.869.847.500 |
| 24/2/2025 | 19,42 | 18,66 | -4,01% | 18,52 | 19,55 | 18,87 | 18,65 | 18,66 | 10.603 | 6.528.758.200 |
| 21/2/2025 | 19,79 | 19,44 | -1,27% | 19,30 | 19,80 | 19,49 | 19,43 | 19,44 | 10.578 | 7.368.850.900 |
| 20/2/2025 | 19,60 | 19,69 | +0,72% | 19,30 | 19,78 | 19,56 | 19,69 | 19,71 | 8.693 | 3.117.528.100 |
| 19/2/2025 | 19,87 | 19,55 | -1,41% | 19,25 | 19,89 | 19,45 | 19,55 | 19,59 | 10.814 | 5.379.693.900 |
| 18/2/2025 | 19,89 | 19,83 | -0,35% | 19,52 | 20,04 | 19,79 | 19,81 | 19,87 | 13.415 | 8.551.144.400 |
| 17/2/2025 | 19,46 | 19,90 | +2,74% | 19,27 | 20,32 | 19,94 | 19,90 | 20,04 | 16.173 | 8.618.644.300 |
| 14/2/2025 | 18,59 | 19,37 | +4,14% | 18,56 | 19,44 | 19,13 | 19,23 | 19,37 | 11.699 | 6.581.792.800 |
| 13/2/2025 | 18,56 | 18,60 | +0,22% | 18,33 | 18,67 | 18,49 | 18,60 | 18,66 | 11.560 | 5.746.920.500 |
| 12/2/2025 | 18,54 | 18,56 | -0,38% | 18,09 | 18,73 | 18,52 | 18,55 | 18,62 | 13.846 | 6.063.502.800 |
| 11/2/2025 | 17,72 | 18,63 | +4,84% | 17,37 | 18,66 | 18,21 | 18,55 | 18,63 | 18.265 | 8.304.183.300 |
| 10/2/2025 | 18,40 | 17,77 | -3,32% | 17,74 | 18,74 | 18,15 | 17,77 | 17,87 | 17.829 | 12.481.747.800 |
| 7/2/2025 | 19,49 | 18,38 | -4,72% | 18,15 | 19,49 | 18,62 | 18,29 | 18,40 | 19.431 | 10.159.459.400 |
| 6/2/2025 | 19,15 | 19,29 | +0,57% | 19,02 | 19,48 | 19,22 | 19,19 | 19,32 | 9.946 | 3.657.771.300 |
| 5/2/2025 | 19,50 | 19,18 | -1,39% | 18,96 | 19,55 | 19,16 | 19,07 | 19,20 | 4.549 | 2.668.978.900 |
| 4/2/2025 | 19,57 | 19,45 | -0,92% | 19,19 | 19,67 | 19,41 | 19,44 | 19,48 | 9.237 | 3.961.007.100 |
| 3/2/2025 | 19,77 | 19,63 | +0,77% | 19,35 | 20,00 | 19,72 | 19,63 | 19,71 | 11.672 | 5.601.621.300 |
| 31/1/2025 | 19,61 | 19,48 | -0,66% | 19,33 | 19,76 | 19,45 | 19,45 | 19,48 | 10.635 | 6.893.859.300 |
| 30/1/2025 | 19,20 | 19,61 | +3,48% | 19,02 | 19,88 | 19,63 | 19,61 | 19,76 | 14.246 | 6.090.288.200 |
| 29/1/2025 | 19,15 | 18,95 | -1,04% | 18,95 | 19,24 | 19,08 | 18,94 | 19,06 | 5.283 | 4.772.339.200 |
| 28/1/2025 | 19,21 | 19,15 | -0,47% | 18,99 | 19,27 | 19,14 | 19,07 | 19,19 | 8.805 | 3.500.619.200 |
| 27/1/2025 | 18,59 | 19,24 | +3,00% | 18,57 | 19,44 | 19,24 | 19,24 | 19,37 | 11.295 | 4.351.098.000 |
| 24/1/2025 | 18,68 | 18,68 | +0,48% | 18,50 | 19,00 | 18,77 | 18,68 | 18,80 | 7.149 | 2.367.381.800 |
| 23/1/2025 | 18,88 | 18,59 | -1,69% | 18,56 | 18,99 | 18,74 | 18,53 | 18,60 | 7.420 | 4.984.713.000 |
| 22/1/2025 | 18,29 | 18,91 | +2,49% | 18,29 | 19,11 | 18,85 | 18,91 | 19,00 | 11.616 | 6.739.144.400 |
| 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 |