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.
SMFT3F - 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 | 19,29 | 18,33 | -3,63% | 18,09 | 19,30 | 18,44 | 18,33 | 18,45 | 823 | 21.856.307 |
| 11/3/2026 | 18,49 | 19,02 | +0,63% | 18,26 | 20,17 | 19,23 | 19,02 | 19,13 | 767 | 23.530.564 |
| 10/3/2026 | 18,90 | 18,90 | +1,18% | 18,59 | 19,28 | 18,89 | 18,81 | 18,90 | 578 | 14.645.095 |
| 9/3/2026 | 18,70 | 18,68 | -0,69% | 18,35 | 18,84 | 18,60 | 18,64 | 18,70 | 603 | 18.026.314 |
| 6/3/2026 | 18,89 | 18,81 | -0,95% | 18,62 | 19,24 | 18,85 | 18,76 | 18,93 | 681 | 14.523.556 |
| 5/3/2026 | 19,43 | 18,99 | -2,37% | 18,70 | 19,45 | 19,03 | 18,93 | 19,02 | 860 | 15.929.695 |
| 4/3/2026 | 19,32 | 19,45 | +0,62% | 19,20 | 19,88 | 19,47 | 19,44 | 19,67 | 654 | 17.348.560 |
| 3/3/2026 | 19,87 | 19,33 | -3,69% | 18,88 | 19,90 | 19,25 | 19,23 | 19,35 | 1.172 | 32.691.121 |
| 2/3/2026 | 20,10 | 20,07 | -2,10% | 19,69 | 20,25 | 19,96 | 20,05 | 20,20 | 1.279 | 25.209.043 |
| 27/2/2026 | 20,80 | 20,50 | -1,82% | 20,20 | 20,80 | 20,39 | 20,25 | 20,50 | 714 | 15.549.668 |
| 26/2/2026 | 20,69 | 20,88 | +0,72% | 20,41 | 20,88 | 20,65 | 20,72 | 20,91 | 532 | 13.614.160 |
| 25/2/2026 | 21,63 | 20,73 | -3,04% | 20,55 | 21,63 | 20,83 | 20,68 | 20,80 | 831 | 16.801.214 |
| 24/2/2026 | 21,01 | 21,38 | +2,49% | 20,88 | 21,44 | 21,15 | 21,14 | 21,40 | 607 | 12.813.837 |
| 23/2/2026 | 21,10 | 20,86 | -2,84% | 20,75 | 21,29 | 20,93 | 20,83 | 20,91 | 781 | 19.011.742 |
| 20/2/2026 | 21,14 | 21,47 | +0,85% | 20,95 | 21,60 | 21,24 | 21,33 | 21,60 | 442 | 12.322.995 |
| 19/2/2026 | 21,07 | 21,29 | +1,62% | 20,83 | 21,44 | 21,20 | 21,19 | 21,40 | 559 | 13.473.992 |
| 18/2/2026 | 20,68 | 20,95 | +1,85% | 20,57 | 21,16 | 20,82 | 20,84 | 20,95 | 424 | 12.423.716 |
| 13/2/2026 | 20,83 | 20,57 | -6,16% | 20,30 | 20,85 | 20,58 | 20,57 | 20,77 | 794 | 20.179.581 |
| 11/2/2026 | 21,99 | 21,92 | -0,41% | 21,36 | 22,05 | 21,76 | 21,66 | 21,92 | 859 | 19.068.395 |
| 10/2/2026 | 21,71 | 22,01 | +0,05% | 21,59 | 22,12 | 21,91 | 21,65 | 22,01 | 573 | 12.977.737 |
| 9/2/2026 | 21,88 | 22,00 | +0,59% | 21,53 | 22,00 | 21,73 | 21,72 | 22,00 | 755 | 21.642.553 |
| 6/2/2026 | 22,13 | 21,87 | -0,59% | 21,48 | 22,13 | 21,75 | 21,72 | 21,87 | 652 | 16.121.082 |
| 5/2/2026 | 22,14 | 22,00 | -0,41% | 22,00 | 22,51 | 22,26 | 21,97 | 22,00 | 509 | 16.341.216 |
| 4/2/2026 | 22,50 | 22,09 | -2,13% | 21,83 | 22,70 | 22,13 | 21,98 | 22,09 | 821 | 21.990.743 |
| 3/2/2026 | 22,79 | 22,57 | -0,40% | 22,53 | 23,44 | 22,91 | 22,57 | 22,85 | 608 | 12.985.709 |
| 2/2/2026 | 22,43 | 22,66 | +2,07% | 22,00 | 22,66 | 22,30 | 22,33 | 22,66 | 662 | 12.242.624 |
| 30/1/2026 | 22,46 | 22,20 | -0,98% | 22,01 | 22,66 | 22,32 | 22,00 | 22,20 | 408 | 12.481.734 |
| 29/1/2026 | 23,10 | 22,42 | -3,15% | 21,97 | 23,16 | 22,54 | 22,42 | 22,52 | 820 | 17.676.133 |
| 28/1/2026 | 22,76 | 23,15 | +1,94% | 22,42 | 23,16 | 22,90 | 22,89 | 23,15 | 727 | 14.530.554 |
| 27/1/2026 | 22,07 | 22,71 | +4,03% | 22,07 | 23,20 | 22,85 | 22,69 | 22,71 | 1.050 | 23.375.093 |
| 26/1/2026 | 22,14 | 21,83 | -1,44% | 21,60 | 22,19 | 21,83 | 21,83 | 22,04 | 499 | 15.133.238 |
| 23/1/2026 | 21,91 | 22,15 | +0,50% | 21,81 | 22,20 | 21,98 | 21,96 | 22,15 | 412 | 12.851.894 |
| 22/1/2026 | 21,62 | 22,04 | +2,04% | 21,62 | 22,42 | 22,02 | 21,80 | 22,04 | 868 | 18.411.060 |
| 21/1/2026 | 21,12 | 21,60 | +3,30% | 20,92 | 21,79 | 21,37 | 21,38 | 21,60 | 562 | 18.683.466 |
| 20/1/2026 | 20,82 | 20,91 | +0,48% | 20,70 | 21,15 | 20,96 | 20,91 | 20,99 | 349 | 13.514.098 |
| 19/1/2026 | 20,66 | 20,81 | -0,14% | 20,54 | 21,00 | 20,80 | 20,81 | 20,95 | 641 | 11.298.964 |
| 16/1/2026 | 21,17 | 20,84 | -0,57% | 20,59 | 21,18 | 20,90 | 20,65 | 20,84 | 1.037 | 24.706.470 |
| 15/1/2026 | 22,99 | 20,96 | -8,39% | 20,55 | 23,11 | 21,02 | 20,94 | 20,96 | 2.267 | 64.938.722 |
| 14/1/2026 | 22,78 | 22,88 | +0,57% | 22,50 | 23,07 | 22,72 | 22,61 | 22,88 | 455 | 10.838.392 |
| 13/1/2026 | 22,76 | 22,75 | -1,22% | 22,55 | 22,97 | 22,70 | 22,71 | 22,75 | 409 | 11.149.120 |
| 12/1/2026 | 23,34 | 23,03 | -1,16% | 22,80 | 23,34 | 23,00 | 22,83 | 23,03 | 650 | 11.874.732 |
| 9/1/2026 | 23,00 | 23,30 | +1,08% | 23,00 | 23,70 | 23,30 | 23,10 | 23,30 | 343 | 10.347.573 |
| 8/1/2026 | 23,13 | 23,05 | -0,73% | 22,97 | 23,34 | 23,19 | 23,05 | 23,34 | 430 | 11.093.858 |
| 7/1/2026 | 23,19 | 23,22 | -0,81% | 22,58 | 23,50 | 22,97 | 22,98 | 23,22 | 463 | 15.000.424 |
| 6/1/2026 | 23,58 | 23,41 | -1,14% | 23,11 | 24,09 | 23,53 | 23,20 | 23,41 | 949 | 21.129.570 |
| 5/1/2026 | 22,83 | 23,68 | +2,33% | 22,74 | 23,68 | 23,27 | 23,50 | 23,68 | 716 | 14.867.749 |
| 2/1/2026 | 23,40 | 23,14 | -0,09% | 22,80 | 23,45 | 23,06 | 23,06 | 23,14 | 443 | 14.528.882 |
| 30/12/2025 | 23,18 | 23,16 | +0,87% | 23,16 | 23,45 | 23,30 | 23,16 | 23,40 | 322 | 11.790.107 |
| 29/12/2025 | 23,29 | 22,96 | -2,30% | 22,91 | 23,30 | 23,11 | 22,94 | 22,96 | 401 | 13.571.176 |
| 26/12/2025 | 23,50 | 23,50 | -0,72% | 23,15 | 23,50 | 23,35 | 23,32 | 23,50 | 339 | 9.914.301 |
| 23/12/2025 | 22,89 | 23,67 | +4,23% | 22,61 | 23,67 | 23,31 | 23,30 | 23,67 | 617 | 11.404.817 |
| 22/12/2025 | 23,22 | 22,71 | -2,15% | 22,65 | 23,26 | 22,83 | 22,71 | 22,92 | 500 | 11.939.447 |
| 19/12/2025 | 22,90 | 23,21 | +1,40% | 22,82 | 23,49 | 23,22 | 23,21 | 23,45 | 339 | 13.297.316 |
| 18/12/2025 | 23,04 | 22,89 | -1,55% | 22,68 | 23,16 | 22,90 | 22,89 | 23,16 | 570 | 15.204.927 |
| 17/12/2025 | 23,45 | 23,25 | -2,64% | 22,59 | 23,45 | 22,89 | 22,86 | 23,25 | 558 | 17.430.246 |
| 16/12/2025 | 24,93 | 23,88 | -4,78% | 23,50 | 24,93 | 24,01 | 23,68 | 23,88 | 1.382 | 20.343.548 |
| 15/12/2025 | 24,85 | 25,08 | +1,95% | 24,71 | 25,41 | 25,10 | 24,82 | 25,08 | 586 | 14.305.021 |
| 12/12/2025 | 24,03 | 24,60 | +2,33% | 24,03 | 24,77 | 24,51 | 24,42 | 24,60 | 349 | 10.447.423 |
| 11/12/2025 | 23,97 | 24,04 | +1,43% | 23,69 | 24,34 | 24,09 | 24,04 | 24,28 | 349 | 12.144.821 |
| 10/12/2025 | 23,66 | 23,70 | -1,29% | 23,58 | 24,08 | 23,80 | 23,70 | 23,90 | 460 | 16.651.200 |
| 9/12/2025 | 24,27 | 24,01 | -0,74% | 23,34 | 24,48 | 23,91 | 24,01 | 24,29 | 701 | 16.426.653 |
| 8/12/2025 | 24,67 | 24,19 | -3,78% | 23,70 | 24,98 | 24,29 | 24,19 | 24,46 | 848 | 22.221.700 |
| 5/12/2025 | 26,98 | 25,14 | -8,28% | 25,00 | 27,40 | 25,98 | 25,03 | 25,14 | 666 | 23.516.730 |
| 4/12/2025 | 26,70 | 27,41 | +2,16% | 26,63 | 27,54 | 27,19 | 27,20 | 27,41 | 423 | 17.546.496 |
| 3/12/2025 | 26,80 | 26,83 | +0,41% | 26,40 | 26,89 | 26,64 | 26,44 | 26,83 | 517 | 13.458.430 |
| 2/12/2025 | 26,05 | 26,72 | +4,05% | 25,95 | 26,81 | 26,54 | 26,56 | 26,72 | 616 | 16.257.552 |
| 1/12/2025 | 26,27 | 25,68 | -3,02% | 25,59 | 26,27 | 25,81 | 25,68 | 25,93 | 1.493 | 21.609.428 |
| 28/11/2025 | 25,87 | 26,48 | +1,96% | 25,47 | 26,48 | 26,15 | 26,07 | 26,48 | 504 | 20.800.521 |
| 27/11/2025 | 25,57 | 25,97 | +2,32% | 25,47 | 25,97 | 25,70 | 25,70 | 25,97 | 214 | 8.717.038 |
| 26/11/2025 | 24,68 | 25,38 | +3,38% | 24,59 | 25,59 | 25,32 | 25,38 | 25,59 | 420 | 12.732.322 |
| 25/11/2025 | 23,89 | 24,55 | +1,49% | 23,89 | 24,80 | 24,46 | 24,55 | 24,80 | 502 | 11.387.833 |
| 24/11/2025 | 24,01 | 24,19 | +0,88% | 23,82 | 24,56 | 24,18 | 24,10 | 24,19 | 447 | 10.996.547 |
| 21/11/2025 | 24,46 | 23,98 | -1,56% | 23,86 | 24,46 | 24,08 | 23,90 | 23,98 | 345 | 9.552.455 |
| 19/11/2025 | 24,10 | 24,36 | +2,27% | 24,10 | 24,51 | 24,30 | 24,36 | 24,55 | 427 | 12.111.751 |
| 18/11/2025 | 24,00 | 23,82 | -1,12% | 23,40 | 24,00 | 23,74 | 23,66 | 23,82 | 558 | 15.272.649 |
| 17/11/2025 | 24,66 | 24,09 | -0,99% | 23,83 | 24,66 | 24,14 | 23,90 | 24,09 | 335 | 11.218.702 |
| 14/11/2025 | 24,21 | 24,33 | +0,33% | 24,12 | 24,73 | 24,40 | 24,33 | 24,47 | 380 | 9.082.047 |
| 13/11/2025 | 24,85 | 24,25 | -1,74% | 24,15 | 24,99 | 24,44 | 24,25 | 24,48 | 510 | 13.896.855 |
| 12/11/2025 | 25,39 | 24,68 | -3,37% | 24,58 | 25,44 | 24,89 | 24,68 | 24,88 | 355 | 15.499.810 |
| 11/11/2025 | 24,47 | 25,54 | +4,42% | 24,47 | 25,57 | 25,24 | 25,27 | 25,54 | 597 | 15.580.829 |
| 10/11/2025 | 24,74 | 24,46 | -0,12% | 24,26 | 25,01 | 24,58 | 24,30 | 24,46 | 427 | 16.367.128 |
| 7/11/2025 | 24,31 | 24,49 | +0,57% | 24,23 | 24,83 | 24,52 | 24,49 | 24,60 | 431 | 11.754.217 |
| 6/11/2025 | 25,41 | 24,35 | -3,45% | 24,03 | 25,41 | 24,41 | 24,35 | 24,58 | 1.106 | 27.417.572 |
| 5/11/2025 | 24,98 | 25,22 | +0,16% | 24,85 | 25,46 | 25,20 | 25,22 | 25,26 | 453 | 10.604.995 |
| 4/11/2025 | 24,83 | 25,18 | +1,12% | 24,55 | 25,18 | 24,91 | 25,18 | 25,25 | 383 | 9.614.344 |
| 3/11/2025 | 25,50 | 24,90 | -0,40% | 24,71 | 25,50 | 25,03 | 24,70 | 24,90 | 1.354 | 12.478.709 |
| 31/10/2025 | 25,27 | 25,00 | -0,12% | 24,85 | 25,55 | 25,07 | 25,00 | 25,24 | 268 | 6.579.318 |
| 30/10/2025 | 24,96 | 25,03 | +0,28% | 24,48 | 25,25 | 24,96 | 25,03 | 25,21 | 223 | 10.004.086 |
| 29/10/2025 | 25,12 | 24,96 | -0,16% | 24,85 | 25,45 | 25,09 | 24,85 | 24,96 | 346 | 11.292.675 |
| 28/10/2025 | 25,68 | 25,00 | -2,69% | 24,83 | 25,68 | 25,11 | 25,00 | 25,01 | 421 | 13.906.928 |
| 27/10/2025 | 25,97 | 25,69 | -0,27% | 25,49 | 26,46 | 25,73 | 25,59 | 25,69 | 539 | 12.057.439 |
| 24/10/2025 | 25,68 | 25,76 | +0,27% | 25,66 | 26,10 | 25,85 | 25,76 | 25,98 | 363 | 10.267.205 |
| 23/10/2025 | 25,89 | 25,69 | -0,27% | 25,41 | 26,00 | 25,61 | 25,43 | 25,69 | 209 | 7.846.991 |
| 22/10/2025 | 25,13 | 25,76 | +2,63% | 24,99 | 25,76 | 25,50 | 25,73 | 25,76 | 300 | 11.177.254 |
| 21/10/2025 | 25,33 | 25,10 | -0,87% | 24,94 | 25,33 | 25,11 | 25,00 | 25,10 | 351 | 10.807.990 |
| 20/10/2025 | 24,81 | 25,32 | +1,56% | 24,81 | 25,65 | 25,42 | 25,25 | 25,32 | 593 | 14.370.305 |
| 17/10/2025 | 24,60 | 24,93 | +0,32% | 24,55 | 25,01 | 24,85 | 24,93 | 24,96 | 227 | 10.288.702 |
| 16/10/2025 | 25,20 | 24,85 | -1,97% | 24,81 | 25,43 | 25,06 | 24,85 | 25,08 | 427 | 11.443.920 |
| 15/10/2025 | 24,66 | 25,35 | +2,38% | 24,14 | 25,59 | 25,24 | 25,35 | 25,49 | 434 | 16.684.938 |
| 14/10/2025 | 24,49 | 24,76 | +1,10% | 24,34 | 24,79 | 24,63 | 24,57 | 24,76 | 418 | 8.017.649 |
| 13/10/2025 | 24,66 | 24,49 | +1,07% | 24,35 | 24,70 | 24,59 | 24,49 | 24,62 | 344 | 8.446.482 |
| 10/10/2025 | 24,55 | 24,23 | -1,50% | 23,90 | 24,66 | 24,27 | 24,23 | 24,48 | 429 | 11.905.240 |
| 9/10/2025 | 24,86 | 24,60 | -0,85% | 24,31 | 25,00 | 24,55 | 24,34 | 24,60 | 287 | 9.194.609 |
| 8/10/2025 | 24,83 | 24,81 | +0,89% | 24,53 | 25,01 | 24,74 | 24,61 | 24,81 | 226 | 8.991.651 |
| 7/10/2025 | 24,97 | 24,59 | -2,77% | 24,10 | 25,11 | 24,46 | 24,28 | 24,59 | 1.934 | 18.137.369 |
| 6/10/2025 | 25,61 | 25,29 | -0,82% | 25,04 | 25,71 | 25,22 | 25,10 | 25,29 | 493 | 9.228.327 |
| 3/10/2025 | 25,45 | 25,50 | +0,79% | 25,13 | 25,61 | 25,45 | 25,48 | 25,50 | 288 | 10.528.848 |
| 2/10/2025 | 26,13 | 25,30 | -3,18% | 25,08 | 26,56 | 25,55 | 25,12 | 25,30 | 446 | 11.597.582 |
| 1/10/2025 | 26,93 | 26,13 | -2,65% | 26,13 | 27,04 | 26,29 | 26,13 | 26,38 | 732 | 12.425.164 |
| 30/9/2025 | 26,89 | 26,84 | +0,41% | 26,56 | 27,45 | 26,85 | 26,73 | 26,84 | 373 | 11.161.297 |
| 29/9/2025 | 26,29 | 26,73 | +1,44% | 26,29 | 27,12 | 26,73 | 26,72 | 26,73 | 381 | 11.856.127 |
| 26/9/2025 | 25,70 | 26,35 | +2,13% | 25,65 | 26,35 | 26,11 | 26,27 | 26,35 | 201 | 7.940.268 |
| 25/9/2025 | 25,91 | 25,80 | -1,00% | 25,49 | 25,93 | 25,71 | 25,75 | 25,80 | 270 | 13.293.687 |
| 24/9/2025 | 26,48 | 26,06 | -1,62% | 25,94 | 26,51 | 26,11 | 25,93 | 26,06 | 289 | 10.800.084 |
| 23/9/2025 | 25,86 | 26,49 | +0,76% | 25,76 | 26,54 | 26,25 | 26,28 | 26,49 | 414 | 12.580.549 |
| 22/9/2025 | 26,19 | 26,29 | +0,65% | 25,40 | 26,29 | 25,92 | 25,98 | 26,32 | 347 | 12.870.931 |
| 19/9/2025 | 26,15 | 26,12 | +0,50% | 26,00 | 26,53 | 26,30 | 26,09 | 26,46 | 2.520 | 21.242.452 |
| 18/9/2025 | 26,19 | 25,99 | -1,29% | 25,80 | 26,20 | 25,97 | 25,87 | 25,99 | 238 | 10.247.812 |
| 17/9/2025 | 26,00 | 26,33 | +1,39% | 25,74 | 26,43 | 26,16 | 26,00 | 26,33 | 395 | 15.456.861 |
| 16/9/2025 | 25,53 | 25,97 | +0,70% | 25,53 | 26,15 | 25,86 | 25,88 | 25,97 | 593 | 11.611.769 |
| 15/9/2025 | 25,43 | 25,79 | +0,74% | 25,15 | 25,98 | 25,70 | 25,48 | 25,79 | 516 | 16.705.153 |