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 EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 17,61 | 17,97 | +1,30% | 17,36 | 18,06 | 17,87 | 17,95 | 17,98 | 21.327 | 10.111.429.800 |
| 3/9/2026 | 18,17 | 17,74 | +0,11% | 17,74 | 18,50 | 18,08 | 17,73 | 17,76 | 23.619 | 18.513.358.800 |
| 2/9/2026 | 17,39 | 17,72 | +2,90% | 17,23 | 18,02 | 17,80 | 17,72 | 17,77 | 30.777 | 24.924.964.500 |
| 1/9/2026 | 16,89 | 17,22 | +2,44% | 16,84 | 17,42 | 17,28 | 17,20 | 17,22 | 19.401 | 19.144.780.900 |
| 31/8/2026 | 16,96 | 16,81 | -0,06% | 16,78 | 17,07 | 16,87 | 16,80 | 16,84 | 18.633 | 17.255.323.900 |
| 28/8/2026 | 17,13 | 16,82 | -1,23% | 16,50 | 17,25 | 16,78 | 16,82 | 16,88 | 17.044 | 27.574.484.300 |
| 27/8/2026 | 17,21 | 17,03 | -1,56% | 17,03 | 17,56 | 17,23 | 17,02 | 17,10 | 13.226 | 10.081.420.400 |
| 26/8/2026 | 17,40 | 17,30 | -0,86% | 17,24 | 17,84 | 17,42 | 17,29 | 17,31 | 13.475 | 9.537.347.400 |
| 25/8/2026 | 17,66 | 17,45 | -0,85% | 16,93 | 17,79 | 17,32 | 17,44 | 17,50 | 33.170 | 31.763.444.400 |
| 24/8/2026 | 17,11 | 17,60 | +1,68% | 17,11 | 17,82 | 17,62 | 17,60 | 17,62 | 24.931 | 20.679.877.500 |
| 21/8/2026 | 16,81 | 17,31 | +3,65% | 16,69 | 17,37 | 17,14 | 17,21 | 17,31 | 23.565 | 18.897.179.200 |
| 20/8/2026 | 16,57 | 16,70 | -0,30% | 16,45 | 17,02 | 16,75 | 16,70 | 16,75 | 23.918 | 12.864.058.200 |
| 19/8/2026 | 16,81 | 16,75 | +0,84% | 16,60 | 17,03 | 16,82 | 16,70 | 16,76 | 21.344 | 20.740.694.300 |
| 18/8/2026 | 17,16 | 16,61 | -3,21% | 16,51 | 17,19 | 16,78 | 16,61 | 16,63 | 20.868 | 17.235.829.300 |
| 17/8/2026 | 17,15 | 17,16 | +0,23% | 16,88 | 17,37 | 17,15 | 17,16 | 17,24 | 17.861 | 13.967.893.100 |
| 14/8/2026 | 17,00 | 17,12 | 0,00% | 16,72 | 17,17 | 16,94 | 17,10 | 17,14 | 22.198 | 15.117.706.600 |
| 13/8/2026 | 17,16 | 17,12 | -0,75% | 17,04 | 17,55 | 17,21 | 17,10 | 17,12 | 20.821 | 13.534.944.300 |
| 12/8/2026 | 17,55 | 17,25 | -1,65% | 17,17 | 17,67 | 17,37 | 17,25 | 17,26 | 22.226 | 12.962.249.600 |
| 11/8/2026 | 17,85 | 17,54 | -2,12% | 17,43 | 18,19 | 17,64 | 17,48 | 17,54 | 24.695 | 21.263.243.000 |
| 10/8/2026 | 18,19 | 17,92 | -1,27% | 17,86 | 18,26 | 18,01 | 17,92 | 17,95 | 15.783 | 13.140.422.200 |
| 7/8/2026 | 18,52 | 18,15 | -1,25% | 17,81 | 18,57 | 18,07 | 18,15 | 18,19 | 22.666 | 21.815.474.200 |
| 6/8/2026 | 18,70 | 18,38 | -7,82% | 18,24 | 18,93 | 18,49 | 18,37 | 18,39 | 44.946 | 59.347.191.800 |
| 5/8/2026 | 20,18 | 19,94 | -0,50% | 19,71 | 20,51 | 20,01 | 19,94 | 19,95 | 20.425 | 13.743.509.500 |
| 4/8/2026 | 20,10 | 20,04 | +2,14% | 19,73 | 20,13 | 19,93 | 19,94 | 20,04 | 16.101 | 11.200.919.000 |
| 3/8/2026 | 19,90 | 19,62 | -0,41% | 19,42 | 20,06 | 19,58 | 19,62 | 19,63 | 17.243 | 11.440.184.000 |
| 31/7/2026 | 20,20 | 19,70 | -1,30% | 19,50 | 20,20 | 19,69 | 19,70 | 19,71 | 11.985 | 8.774.110.400 |
| 30/7/2026 | 19,74 | 19,96 | +1,99% | 19,59 | 19,96 | 19,81 | 19,82 | 19,96 | 11.659 | 9.719.866.400 |
| 29/7/2026 | 19,82 | 19,57 | -2,10% | 19,34 | 20,07 | 19,52 | 19,38 | 19,58 | 14.470 | 9.509.997.200 |
| 28/7/2026 | 20,51 | 19,99 | +1,11% | 19,85 | 20,71 | 20,09 | 19,92 | 19,99 | 9.854 | 5.231.597.600 |
| 27/7/2026 | 19,90 | 19,77 | +0,61% | 19,65 | 19,99 | 19,80 | 19,76 | 19,81 | 9.250 | 4.828.178.000 |
| 24/7/2026 | 20,03 | 19,65 | -2,34% | 19,63 | 20,12 | 19,78 | 19,64 | 19,65 | 9.482 | 6.112.207.200 |
| 23/7/2026 | 20,38 | 20,12 | -2,42% | 20,09 | 20,72 | 20,34 | 20,12 | 20,13 | 11.270 | 13.793.085.200 |
| 22/7/2026 | 20,09 | 20,62 | +3,25% | 19,97 | 20,82 | 20,56 | 20,55 | 20,62 | 18.627 | 10.698.709.900 |
| 21/7/2026 | 20,15 | 19,97 | -0,75% | 19,74 | 20,30 | 19,97 | 19,95 | 19,99 | 19.909 | 11.807.098.000 |
| 20/7/2026 | 20,42 | 20,12 | -1,08% | 20,11 | 20,60 | 20,31 | 20,12 | 20,17 | 16.846 | 11.622.009.400 |
| 17/7/2026 | 20,72 | 20,34 | -2,35% | 20,30 | 20,85 | 20,48 | 20,30 | 20,35 | 7.612 | 6.374.523.200 |
| 16/7/2026 | 20,95 | 20,83 | -0,67% | 20,64 | 20,97 | 20,81 | 20,75 | 20,83 | 12.063 | 7.162.768.500 |
| 15/7/2026 | 21,08 | 20,97 | -1,55% | 20,79 | 21,28 | 20,96 | 20,93 | 20,97 | 20.010 | 11.167.955.400 |
| 14/7/2026 | 20,99 | 21,30 | +2,16% | 20,68 | 21,45 | 21,13 | 21,25 | 21,30 | 15.061 | 10.261.465.100 |
| 13/7/2026 | 21,19 | 20,85 | -1,51% | 20,66 | 21,19 | 20,85 | 20,81 | 20,85 | 12.528 | 7.361.584.100 |
| 10/7/2026 | 20,50 | 21,17 | +6,12% | 20,35 | 21,17 | 20,82 | 21,10 | 21,17 | 24.336 | 18.907.754.000 |
| 9/7/2026 | 19,53 | 19,95 | +2,57% | 19,47 | 19,95 | 19,79 | 19,85 | 19,95 | 10.921 | 6.058.460.500 |
| 8/7/2026 | 19,63 | 19,45 | -1,37% | 19,22 | 19,80 | 19,44 | 19,45 | 19,50 | 13.321 | 8.562.269.100 |
| 7/7/2026 | 19,87 | 19,72 | -0,70% | 19,38 | 20,11 | 19,71 | 19,72 | 19,74 | 16.470 | 10.410.680.300 |
| 6/7/2026 | 19,91 | 19,86 | -1,44% | 19,71 | 20,19 | 19,91 | 19,85 | 19,86 | 18.231 | 9.335.827.400 |
| 3/7/2026 | 20,22 | 20,15 | +0,25% | 19,87 | 20,41 | 20,25 | 20,13 | 20,25 | 8.015 | 4.399.679.200 |
| 2/7/2026 | 20,04 | 20,10 | +1,21% | 19,93 | 20,34 | 20,12 | 20,10 | 20,19 | 18.371 | 11.747.680.300 |
| 1/7/2026 | 19,62 | 19,86 | +0,86% | 19,38 | 19,99 | 19,79 | 19,83 | 19,86 | 23.130 | 14.861.458.600 |
| 30/6/2026 | 19,20 | 19,69 | +1,13% | 19,17 | 19,69 | 19,52 | 19,65 | 19,69 | 16.835 | 9.593.770.400 |
| 29/6/2026 | 19,42 | 19,47 | +0,26% | 19,27 | 19,62 | 19,49 | 19,45 | 19,50 | 5.032 | 2.980.566.000 |
| 26/6/2026 | 19,11 | 19,42 | +1,62% | 18,96 | 19,49 | 19,38 | 19,36 | 19,45 | 12.340 | 8.442.766.600 |
| 25/6/2026 | 18,92 | 19,11 | +1,81% | 18,76 | 19,40 | 19,17 | 19,10 | 19,13 | 12.919 | 8.966.206.700 |
| 24/6/2026 | 18,68 | 18,77 | -0,42% | 18,68 | 19,15 | 18,92 | 18,77 | 18,80 | 9.782 | 9.078.385.000 |
| 23/6/2026 | 18,70 | 18,85 | -0,42% | 18,67 | 18,93 | 18,83 | 18,85 | 18,91 | 7.587 | 4.451.493.200 |
| 22/6/2026 | 18,71 | 18,93 | +1,39% | 18,71 | 19,22 | 18,88 | 18,93 | 19,05 | 17.624 | 16.305.493.000 |
| 19/6/2026 | 18,64 | 18,67 | -0,48% | 18,50 | 18,98 | 18,68 | 18,67 | 18,68 | 8.376 | 6.566.510.900 |
| 18/6/2026 | 18,81 | 18,76 | -1,05% | 18,66 | 19,11 | 18,81 | 18,75 | 18,76 | 10.227 | 7.729.826.200 |
| 17/6/2026 | 18,70 | 18,96 | +1,72% | 18,67 | 19,35 | 19,03 | 18,80 | 18,97 | 16.993 | 12.536.654.400 |
| 16/6/2026 | 18,63 | 18,64 | -0,11% | 18,30 | 18,79 | 18,53 | 18,54 | 18,67 | 14.419 | 8.194.125.200 |
| 15/6/2026 | 19,25 | 18,66 | -1,43% | 18,66 | 19,62 | 18,91 | 18,66 | 18,72 | 19.928 | 12.014.365.800 |
| 12/6/2026 | 19,04 | 18,93 | -2,17% | 18,84 | 19,57 | 19,09 | 18,92 | 18,99 | 12.509 | 8.207.785.000 |
| 11/6/2026 | 18,62 | 19,35 | +3,09% | 18,53 | 19,39 | 19,03 | 19,32 | 19,35 | 22.213 | 16.186.789.700 |
| 10/6/2026 | 18,69 | 18,77 | -0,16% | 18,66 | 18,98 | 18,78 | 18,72 | 18,78 | 14.603 | 7.252.197.100 |
| 9/6/2026 | 18,45 | 18,80 | +2,73% | 18,43 | 19,01 | 18,83 | 18,79 | 18,89 | 18.844 | 12.153.599.700 |
| 8/6/2026 | 18,41 | 18,30 | -1,03% | 18,30 | 18,59 | 18,39 | 18,30 | 18,37 | 19.169 | 8.516.863.900 |
| 5/6/2026 | 18,20 | 18,49 | +1,43% | 18,09 | 18,76 | 18,52 | 18,47 | 18,51 | 22.524 | 16.413.437.900 |
| 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 |