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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 26,81 | 26,54 | -0,49% | 26,39 | 26,90 | 26,60 | 26,48 | 26,55 | 13.937 | 9.814.832.100 |
| 2/12/2025 | 26,20 | 26,67 | +2,93% | 25,96 | 26,80 | 26,49 | 26,66 | 26,73 | 15.465 | 15.630.089.400 |
| 1/12/2025 | 26,34 | 25,91 | -1,30% | 25,59 | 26,40 | 25,86 | 25,85 | 25,97 | 16.757 | 11.189.349.000 |
| 28/11/2025 | 25,72 | 26,25 | +1,70% | 25,72 | 26,44 | 26,20 | 26,20 | 26,25 | 18.314 | 15.207.816.200 |
| 27/11/2025 | 25,52 | 25,81 | +0,82% | 25,46 | 25,90 | 25,72 | 25,76 | 25,82 | 5.855 | 4.047.648.500 |
| 26/11/2025 | 24,70 | 25,60 | +3,85% | 24,58 | 25,61 | 25,32 | 25,54 | 25,61 | 20.779 | 14.241.613.700 |
| 25/11/2025 | 24,29 | 24,65 | +2,03% | 24,08 | 24,68 | 24,44 | 24,56 | 24,65 | 11.398 | 8.167.005.400 |
| 24/11/2025 | 24,00 | 24,16 | +0,75% | 23,88 | 24,57 | 24,23 | 23,92 | 24,17 | 11.029 | 16.676.158.400 |
| 21/11/2025 | 24,47 | 23,98 | -1,96% | 23,86 | 24,47 | 24,07 | 23,97 | 24,04 | 11.078 | 7.335.494.700 |
| 19/11/2025 | 24,35 | 24,46 | +2,51% | 24,15 | 24,53 | 24,34 | 24,44 | 24,46 | 16.513 | 103.897.870.200 |
| 18/11/2025 | 23,79 | 23,86 | -0,58% | 23,39 | 23,95 | 23,78 | 23,82 | 23,88 | 12.470 | 8.703.688.100 |
| 17/11/2025 | 24,38 | 24,00 | -2,04% | 23,83 | 24,50 | 24,08 | 23,89 | 24,02 | 12.224 | 8.971.213.700 |
| 14/11/2025 | 24,39 | 24,50 | +0,78% | 24,08 | 24,78 | 24,47 | 24,50 | 24,52 | 12.248 | 10.858.619.300 |
| 13/11/2025 | 24,77 | 24,31 | -2,17% | 24,14 | 24,98 | 24,38 | 24,30 | 24,36 | 17.387 | 9.002.707.400 |
| 12/11/2025 | 25,20 | 24,85 | -2,17% | 24,54 | 25,44 | 24,91 | 24,85 | 24,88 | 20.075 | 26.130.709.000 |
| 11/11/2025 | 24,75 | 25,40 | +3,80% | 24,56 | 25,50 | 25,29 | 25,39 | 25,42 | 20.824 | 10.324.162.500 |
| 10/11/2025 | 24,88 | 24,47 | -1,01% | 24,27 | 25,11 | 24,52 | 24,46 | 24,50 | 15.935 | 11.206.532.400 |
| 7/11/2025 | 24,30 | 24,72 | +1,73% | 24,28 | 24,85 | 24,57 | 24,53 | 24,72 | 21.452 | 13.489.894.300 |
| 6/11/2025 | 24,69 | 24,30 | -4,59% | 24,01 | 25,06 | 24,43 | 24,29 | 24,45 | 39.129 | 37.151.566.100 |
| 5/11/2025 | 24,88 | 25,47 | +1,60% | 24,87 | 25,47 | 25,25 | 25,38 | 25,47 | 16.037 | 10.285.027.000 |
| 4/11/2025 | 24,86 | 25,07 | +1,01% | 24,53 | 25,18 | 24,95 | 24,94 | 25,08 | 9.195 | 5.522.894.000 |
| 3/11/2025 | 25,56 | 24,82 | -1,43% | 24,78 | 25,59 | 24,94 | 24,80 | 24,85 | 10.115 | 7.124.694.800 |
| 31/10/2025 | 25,27 | 25,18 | 0,00% | 24,81 | 25,53 | 25,08 | 25,02 | 25,20 | 10.059 | 8.520.712.200 |
| 30/10/2025 | 24,82 | 25,18 | +0,92% | 24,46 | 25,24 | 25,00 | 25,15 | 25,18 | 17.424 | 13.479.128.100 |
| 29/10/2025 | 25,25 | 24,95 | -0,68% | 24,83 | 25,45 | 25,05 | 24,91 | 24,97 | 14.808 | 8.857.021.300 |
| 28/10/2025 | 25,64 | 25,12 | -2,03% | 24,86 | 25,99 | 25,09 | 25,07 | 25,13 | 14.322 | 10.392.639.800 |
| 27/10/2025 | 26,29 | 25,64 | -0,81% | 25,47 | 26,45 | 25,69 | 25,64 | 25,74 | 7.098 | 5.050.394.300 |
| 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 |