O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 25,63 25,85 +0,90% 25,63 26,09 25,86 25,85 25,86 7.902 4.095.932.200
23/10/2025 25,85 25,62 +0,39% 25,39 25,99 25,58 25,62 25,63 6.370 3.787.383.900
22/10/2025 25,24 25,52 +1,55% 24,96 25,76 25,51 25,52 25,55 11.369 6.504.355.000
21/10/2025 25,13 25,13 -0,79% 24,93 25,32 25,09 25,11 25,14 8.827 6.057.900.200
20/10/2025 25,02 25,33 +1,24% 25,02 25,63 25,46 25,33 25,36 13.573 6.699.348.800
17/10/2025 24,75 25,02 +0,85% 24,56 25,06 24,80 25,01 25,02 7.990 15.078.077.400
16/10/2025 25,45 24,81 -2,51% 24,81 25,45 25,03 24,81 24,84 8.986 6.483.888.400
15/10/2025 24,20 25,45 +3,20% 24,11 25,61 25,31 25,43 25,45 19.300 14.089.472.000
14/10/2025 24,44 24,66 +0,41% 24,35 24,80 24,66 24,66 24,67 8.034 4.792.857.900
13/10/2025 24,40 24,56 +0,86% 24,40 24,70 24,58 24,55 24,61 8.477 5.919.612.800
10/10/2025 24,65 24,35 -0,77% 23,88 24,72 24,22 24,35 24,37 10.733 5.861.909.200
9/10/2025 24,91 24,54 -1,13% 24,32 25,04 24,55 24,53 24,56 10.975 7.640.340.300
8/10/2025 24,94 24,82 +0,89% 24,52 25,14 24,81 24,82 24,83 16.355 18.878.343.400
7/10/2025 25,00 24,60 -2,61% 24,07 25,15 24,41 24,56 24,62 22.443 16.300.007.400
6/10/2025 25,60 25,26 -1,17% 25,04 25,64 25,19 25,24 25,31 8.951 5.282.206.900
3/10/2025 25,34 25,56 +0,87% 25,19 25,60 25,45 25,51 25,57 14.974 8.404.655.600
2/10/2025 26,34 25,34 -3,43% 25,21 26,37 25,50 25,33 25,37 15.434 11.275.184.200
1/10/2025 26,94 26,24 -1,65% 26,11 27,05 26,24 26,23 26,25 18.625 10.492.783.600
30/9/2025 27,48 26,68 -0,19% 26,56 27,52 26,73 26,65 26,68 14.154 9.747.010.800
29/9/2025 26,93 26,73 +1,71% 26,51 27,17 26,72 26,73 26,76 16.814 10.708.852.700
26/9/2025 25,94 26,28 +2,34% 25,70 26,30 26,06 26,26 26,30 10.160 7.338.941.600
25/9/2025 25,86 25,68 -0,81% 25,49 25,96 25,70 25,61 25,71 15.445 7.943.259.100
24/9/2025 26,47 25,89 -1,93% 25,89 26,48 26,06 25,88 25,89 9.010 5.951.221.300
23/9/2025 26,16 26,40 +1,07% 25,60 26,53 26,29 26,29 26,41 8.481 5.381.017.500
22/9/2025 26,00 26,12 -1,28% 25,40 26,22 25,85 26,12 26,14 9.397 6.694.733.800
19/9/2025 26,15 26,46 +1,81% 25,65 26,53 26,42 26,27 26,48 9.481 17.453.941.900
18/9/2025 26,02 25,99 -0,12% 25,79 26,19 25,93 25,99 26,03 4.527 2.607.257.300
17/9/2025 26,02 26,02 +0,62% 25,70 26,46 26,12 26,01 26,11 10.507 5.741.183.900
16/9/2025 25,80 25,86 +1,13% 25,61 26,17 25,86 25,66 25,87 14.168 8.847.644.800
15/9/2025 25,27 25,57 +0,47% 25,17 25,98 25,71 25,55 25,65 10.749 5.910.996.200
12/9/2025 24,92 25,45 +1,23% 24,69 25,45 25,29 25,28 25,46 10.414 8.190.445.100
11/9/2025 24,60 25,14 +2,86% 24,44 25,43 25,18 25,12 25,19 13.571 8.879.255.700
10/9/2025 24,30 24,44 +0,91% 24,16 24,63 24,42 24,36 24,44 9.260 5.426.850.900
9/9/2025 24,69 24,22 -1,58% 24,02 24,80 24,19 24,15 24,22 10.341 7.239.801.400
8/9/2025 25,27 24,61 -2,65% 24,57 25,34 24,68 24,61 24,63 18.138 11.198.086.800
5/9/2025 24,96 25,28 +3,61% 24,65 25,36 25,13 25,14 25,29 10.299 10.450.913.400
4/9/2025 24,39 24,40 +0,41% 24,19 24,56 24,38 24,39 24,41 6.341 3.394.782.100
3/9/2025 24,24 24,30 -0,41% 24,09 24,65 24,26 24,21 24,31 8.599 4.460.205.600
2/9/2025 24,25 24,40 -0,85% 24,11 24,58 24,36 24,31 24,41 8.747 4.867.203.000
1/9/2025 24,62 24,61 +0,82% 24,33 24,77 24,49 24,43 24,61 11.963 4.959.301.900
29/8/2025 24,48 24,41 -0,25% 24,22 24,68 24,41 24,40 24,48 14.903 18.657.058.700
28/8/2025 24,45 24,47 +1,54% 24,25 24,90 24,61 24,47 24,57 9.750 5.771.517.100
27/8/2025 23,73 24,10 +2,03% 23,57 24,10 23,86 23,91 24,10 7.278 3.654.398.400
26/8/2025 23,72 23,62 -0,42% 23,52 24,07 23,65 23,61 23,67 10.198 5.223.810.600
25/8/2025 23,31 23,72 +1,85% 23,18 23,84 23,64 23,72 23,75 11.119 7.669.581.900
22/8/2025 22,97 23,29 +2,19% 22,74 23,74 23,36 23,28 23,29 15.922 8.721.509.000
21/8/2025 22,86 22,79 -1,56% 22,64 23,15 22,80 22,72 22,80 10.004 4.799.177.500
20/8/2025 23,23 23,15 -0,64% 22,96 23,26 23,10 23,08 23,15 6.670 4.094.782.000
19/8/2025 23,60 23,30 -3,16% 23,06 23,86 23,29 23,25 23,30 13.909 7.124.645.600
18/8/2025 23,69 24,06 +2,08% 23,56 24,40 24,16 24,03 24,10 11.507 7.776.520.300
15/8/2025 23,35 23,57 +0,90% 23,22 23,78 23,50 23,56 23,81 9.412 7.829.524.000
14/8/2025 22,76 23,36 +1,92% 22,73 23,63 23,37 23,27 23,37 11.373 8.991.015.900
13/8/2025 23,71 22,92 -3,29% 22,88 23,84 23,10 22,90 22,96 14.639 7.145.180.600
12/8/2025 23,54 23,70 +1,11% 23,39 23,92 23,70 23,70 23,74 9.435 5.201.950.100
11/8/2025 23,36 23,44 -0,13% 23,21 23,85 23,53 23,42 23,45 9.861 9.174.107.400
8/8/2025 22,86 23,47 +1,03% 22,86 23,74 23,53 23,44 23,47 22.861 12.971.880.000
7/8/2025 22,53 23,23 +7,80% 22,35 23,40 22,93 23,23 23,24 50.692 41.577.358.600
6/8/2025 21,39 21,55 +1,65% 21,13 21,82 21,62 21,52 21,56 19.265 10.905.486.900
5/8/2025 21,23 21,20 +0,66% 20,95 21,53 21,26 21,19 21,21 9.114 4.596.175.700
4/8/2025 21,17 21,06 +0,53% 20,89 21,35 21,09 21,06 21,22 17.951 8.850.644.100
1/8/2025 21,23 20,95 +1,11% 20,81 21,38 21,01 20,91 20,95 17.009 9.863.720.600
31/7/2025 20,98 20,72 -1,80% 20,62 21,02 20,78 20,72 20,78 15.157 10.380.175.500
30/7/2025 20,61 21,10 +1,49% 20,48 21,28 20,84 21,05 21,11 9.400 5.285.370.000
29/7/2025 20,96 20,79 -0,48% 20,77 21,04 20,92 20,79 20,84 10.142 5.294.659.000
28/7/2025 21,03 20,89 -0,24% 20,62 21,16 20,79 20,86 20,91 9.524 6.073.051.500
25/7/2025 21,15 20,94 -0,66% 20,91 21,19 21,00 20,93 20,98 9.008 5.543.291.000
24/7/2025 21,16 21,08 -2,41% 20,83 21,20 21,04 21,05 21,12 15.135 11.737.279.300
23/7/2025 21,10 21,60 +1,79% 21,10 21,74 21,58 21,60 21,61 11.143 9.106.401.900
22/7/2025 21,55 21,22 -1,44% 21,10 21,77 21,30 21,11 21,24 17.576 10.137.731.500
21/7/2025 21,97 21,53 -1,91% 21,46 22,02 21,58 21,45 21,54 13.774 10.321.338.500
18/7/2025 22,24 21,95 -2,83% 21,72 22,49 21,94 21,87 21,96 16.035 11.587.199.400
17/7/2025 22,43 22,59 +0,04% 22,16 22,72 22,51 22,54 22,60 14.036 7.821.615.800
16/7/2025 22,95 22,58 -1,31% 22,32 23,00 22,47 22,51 22,59 12.580 6.944.086.300
15/7/2025 22,62 22,88 +1,51% 22,54 23,12 22,86 22,86 22,93 12.040 6.248.174.800
14/7/2025 22,76 22,54 -0,35% 22,25 22,81 22,50 22,51 22,54 9.560 6.369.635.800
11/7/2025 22,41 22,62 -0,48% 22,16 22,73 22,42 22,40 22,63 11.872 8.790.977.400
10/7/2025 22,53 22,73 -0,53% 22,28 22,86 22,68 22,73 22,76 12.088 6.661.703.700
9/7/2025 22,96 22,85 -0,48% 22,63 22,97 22,76 22,78 22,85 9.623 5.803.846.100
8/7/2025 23,25 22,96 -1,08% 22,82 23,25 23,02 22,93 23,07 13.274 7.034.556.300
7/7/2025 23,38 23,21 -0,64% 23,07 23,44 23,19 23,13 23,22 13.970 9.294.844.500
4/7/2025 23,42 23,36 +0,04% 23,08 23,50 23,27 23,34 23,38 12.669 6.251.420.100
3/7/2025 23,23 23,35 +1,08% 22,96 23,59 23,39 23,33 23,43 17.184 12.958.408.400
2/7/2025 24,65 23,10 -6,06% 22,81 24,65 23,11 23,08 23,11 32.381 28.855.978.100
1/7/2025 24,90 24,59 -1,01% 24,32 25,07 24,54 24,50 24,59 12.158 9.166.263.300
30/6/2025 24,20 24,84 +2,26% 24,20 24,84 24,73 24,66 24,84 7.645 5.115.068.400
27/6/2025 24,46 24,29 -2,10% 24,21 24,77 24,36 24,28 24,30 9.314 5.638.172.000
26/6/2025 24,12 24,81 +2,61% 24,12 24,91 24,68 24,75 24,81 14.014 7.114.008.600
25/6/2025 24,09 24,18 -0,98% 23,90 24,37 24,18 24,13 24,22 11.322 7.871.064.000
24/6/2025 23,83 24,42 +2,48% 23,83 24,54 24,39 24,38 24,42 18.086 12.209.877.300
23/6/2025 24,00 23,83 -0,33% 23,57 24,06 23,84 23,83 23,91 15.980 7.864.340.300
20/6/2025 23,92 23,91 -1,32% 23,64 24,05 23,90 23,86 23,91 8.878 28.835.248.800
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

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.