O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
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

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.