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.

SMFT3F - 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 25,68 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
12/9/2025 25,14 25,60 +1,99% 24,72 25,60 25,24 25,35 25,60 2.397 16.979.621
11/9/2025 24,41 25,10 +3,21% 24,41 25,44 25,11 25,10 25,37 348 12.150.791
10/9/2025 24,38 24,32 -0,08% 24,21 24,61 24,43 24,32 24,52 228 7.502.964
9/9/2025 24,61 24,34 -0,53% 24,03 24,75 24,26 24,24 24,34 439 11.694.799
8/9/2025 25,20 24,47 -2,55% 24,47 25,37 24,76 24,47 24,69 349 11.272.185
5/9/2025 24,76 25,11 +2,66% 24,69 25,39 25,11 25,11 25,16 298 10.826.113
4/9/2025 24,46 24,46 +0,99% 24,17 24,55 24,32 24,23 24,46 292 8.770.667
3/9/2025 24,49 24,22 -0,33% 24,07 24,63 24,25 24,06 24,22 207 7.811.676
2/9/2025 24,84 24,30 -1,38% 24,13 24,84 24,38 24,30 24,59 415 8.170.611
1/9/2025 24,40 24,64 +0,20% 23,54 24,78 24,52 23,55 24,64 527 12.585.899
29/8/2025 24,76 24,59 +0,37% 24,25 24,76 24,49 24,26 24,59 302 13.824.972
28/8/2025 24,11 24,50 +1,03% 24,11 24,89 24,62 24,40 24,50 372 15.223.727
27/8/2025 23,77 24,25 +3,02% 23,23 24,25 23,88 23,89 24,25 265 7.928.483
26/8/2025 23,71 23,54 -0,38% 23,51 24,08 23,71 23,54 23,69 318 8.734.850
25/8/2025 23,53 23,63 +1,20% 23,20 23,87 23,66 23,63 23,83 350 8.241.912
22/8/2025 22,81 23,35 +2,01% 22,76 23,70 23,32 23,22 23,35 161 7.605.053
21/8/2025 22,70 22,89 -1,12% 22,65 23,00 22,80 22,84 22,89 200 7.060.264
20/8/2025 23,32 23,15 -0,90% 22,93 23,32 23,10 22,95 23,15 203 7.323.425
19/8/2025 23,96 23,36 -3,87% 23,05 23,99 23,34 23,05 23,36 439 10.331.400
18/8/2025 23,80 24,30 +3,40% 23,57 24,39 24,13 23,95 24,30 359 11.598.454
15/8/2025 23,49 23,50 +1,16% 23,23 23,75 23,51 23,50 23,77 231 9.820.009
14/8/2025 22,90 23,23 +1,80% 22,71 23,66 23,27 23,23 23,51 340 11.444.368
13/8/2025 23,54 22,82 -3,18% 22,82 23,88 23,19 22,82 23,07 499 8.914.462
12/8/2025 23,12 23,57 +1,03% 23,12 23,92 23,63 23,57 23,71 329 9.219.877
11/8/2025 23,30 23,33 -1,23% 23,23 23,86 23,51 23,33 23,50 651 9.774.005
8/8/2025 23,19 23,62 +2,34% 23,06 23,71 23,50 23,50 23,62 361 12.333.623
7/8/2025 21,69 23,08 +7,25% 21,69 23,38 22,95 23,08 23,10 707 24.106.626
6/8/2025 21,20 21,52 +0,61% 21,20 21,83 21,61 21,52 21,69 325 7.687.199
5/8/2025 21,06 21,39 +1,95% 20,98 21,49 21,31 21,11 21,39 200 4.461.295
4/8/2025 20,57 20,98 0,00% 20,57 21,35 21,06 20,98 21,22 381 7.445.884
1/8/2025 20,86 20,98 +1,84% 20,81 21,36 21,01 20,87 20,98 438 9.601.263
31/7/2025 20,65 20,60 -2,74% 20,60 21,02 20,75 20,60 20,87 264 7.319.311
30/7/2025 20,79 21,18 +2,17% 20,50 21,21 20,89 20,93 21,19 285 6.816.729
29/7/2025 20,53 20,73 -0,24% 20,52 21,08 20,88 20,73 20,88 396 8.248.712
28/7/2025 20,87 20,78 -1,70% 20,64 21,21 20,81 20,78 20,85 294 8.326.332
25/7/2025 21,09 21,14 +0,76% 20,90 21,19 21,03 20,96 21,14 171 4.975.745
24/7/2025 21,82 20,98 -2,24% 20,83 21,83 21,01 20,98 21,23 233 9.192.928
23/7/2025 20,82 21,46 +2,00% 20,79 21,76 21,54 21,46 21,76 322 7.685.534
22/7/2025 21,47 21,04 -2,73% 21,04 21,70 21,27 21,04 21,25 422 8.051.936
21/7/2025 22,02 21,63 -1,59% 21,48 22,10 21,60 21,47 21,63 407 9.648.735
18/7/2025 22,19 21,98 -1,79% 21,72 22,43 22,02 21,80 21,98 343 12.055.191
17/7/2025 22,63 22,38 -0,89% 22,19 22,71 22,46 22,38 22,61 301 8.425.587
16/7/2025 23,30 22,58 -2,12% 22,33 23,30 22,54 22,48 22,58 341 8.744.068
15/7/2025 22,65 23,07 +2,81% 22,41 23,09 22,87 23,04 23,07 463 7.561.351
14/7/2025 22,75 22,44 -0,75% 22,25 22,82 22,53 22,44 22,79 493 7.942.084
11/7/2025 22,73 22,61 -0,88% 22,16 22,85 22,45 22,45 22,61 307 9.110.983
10/7/2025 22,55 22,81 -0,48% 22,27 23,08 22,68 22,73 22,82 327 8.420.726
9/7/2025 23,00 22,92 -1,16% 22,63 23,00 22,79 22,65 22,92 258 10.874.161
8/7/2025 23,05 23,19 -0,17% 22,82 23,25 23,07 23,10 23,19 449 11.679.668
7/7/2025 23,36 23,23 -0,56% 23,10 23,47 23,23 23,10 23,23 417 10.972.316
4/7/2025 23,35 23,36 +0,34% 23,09 23,50 23,29 23,28 23,36 282 8.724.064
3/7/2025 23,15 23,28 +1,39% 23,00 23,63 23,38 23,28 23,61 372 13.025.347
2/7/2025 24,66 22,96 -6,89% 22,83 24,73 23,12 22,96 23,18 999 25.679.441
1/7/2025 24,90 24,66 -0,88% 24,34 25,03 24,59 24,65 24,66 505 12.862.248
30/6/2025 24,29 24,88 +1,63% 24,23 24,88 24,67 24,78 24,88 225 8.426.796
27/6/2025 24,80 24,48 -1,57% 24,23 24,80 24,41 24,21 24,48 167 7.779.757
26/6/2025 24,00 24,87 +2,39% 24,00 24,92 24,69 24,72 24,87 383 11.092.399
25/6/2025 23,98 24,29 -0,74% 23,87 24,36 24,17 24,07 24,29 185 5.842.487
24/6/2025 24,09 24,47 +2,09% 23,95 24,58 24,37 24,30 24,47 193 9.352.940
23/6/2025 23,91 23,97 +0,71% 23,51 24,09 23,87 23,72 23,97 312 9.429.500
20/6/2025 24,23 23,80 -2,22% 23,66 24,23 23,86 23,80 24,00 356 13.976.269
18/6/2025 23,91 24,34 +1,59% 23,77 24,36 24,13 24,07 24,34 288 10.430.594
17/6/2025 24,21 23,96 -2,80% 23,87 24,80 24,11 23,90 23,96 173 9.288.442
16/6/2025 24,60 24,65 +2,67% 24,17 24,80 24,56 24,37 24,65 276 8.971.472
13/6/2025 24,71 24,01 -2,95% 24,01 24,71 24,28 24,01 24,38 288 8.021.379
12/6/2025 24,27 24,74 +2,15% 24,13 25,00 24,63 24,74 24,80 184 7.962.986
11/6/2025 24,59 24,22 -1,94% 24,22 25,17 24,44 24,22 24,51 229 9.138.823
10/6/2025 24,55 24,70 +3,00% 24,51 24,93 24,67 24,59 24,70 217 8.558.211
9/6/2025 24,22 23,98 -2,16% 23,83 24,91 24,07 23,98 24,27 385 10.520.278
6/6/2025 25,15 24,51 -1,29% 23,96 25,15 24,35 24,13 24,51 329 13.928.415
5/6/2025 25,28 24,83 -1,51% 24,76 25,28 24,96 24,83 25,09 211 8.887.533
4/6/2025 24,75 25,21 +1,61% 24,75 25,36 25,12 25,10 25,21 386 11.689.311
3/6/2025 24,33 24,81 +1,60% 24,05 24,97 24,75 24,81 24,94 673 12.962.029
2/6/2025 24,28 24,42 +1,62% 23,91 24,43 24,14 24,29 24,42 300 11.641.823
30/5/2025 24,04 24,03 +0,13% 23,31 24,06 23,75 23,66 24,03 399 10.182.305
29/5/2025 24,07 24,00 -2,28% 23,79 24,35 23,97 23,87 24,00 370 8.986.569
28/5/2025 24,68 24,56 -0,61% 24,05 24,75 24,43 24,30 24,56 241 10.312.679
27/5/2025 23,86 24,71 +5,06% 23,86 24,71 24,47 24,37 24,71 268 11.315.134
26/5/2025 22,58 23,52 +1,60% 22,58 23,84 23,55 23,52 23,68 353 8.717.305
23/5/2025 23,14 23,15 +0,39% 22,21 23,36 22,91 23,02 23,15 215 9.543.007
22/5/2025 22,90 23,06 +0,17% 22,81 23,44 23,06 23,06 23,09 175 7.522.745
21/5/2025 24,05 23,02 -4,08% 23,00 24,05 23,25 23,02 23,24 240 10.670.807
20/5/2025 23,60 24,00 +0,50% 23,50 24,00 23,77 23,94 24,00 174 8.669.988
19/5/2025 23,23 23,88 +2,71% 22,90 23,91 23,59 23,56 23,88 398 10.602.028
16/5/2025 23,00 23,25 +0,78% 22,58 23,28 22,92 23,05 23,25 185 8.268.681
15/5/2025 22,55 23,07 +4,01% 22,45 23,38 22,89 22,88 23,07 307 8.589.650
14/5/2025 23,10 22,18 -2,51% 22,18 23,10 22,49 22,18 22,51 294 8.752.331
13/5/2025 21,99 22,75 +3,36% 21,99 22,81 22,62 22,51 22,75 275 12.007.177
12/5/2025 22,27 22,01 -0,32% 22,00 22,65 22,18 22,01 22,23 292 10.542.798
9/5/2025 22,44 22,08 -8,00% 22,03 22,87 22,41 22,08 22,35 462 23.970.316
8/5/2025 23,51 24,00 +1,61% 22,49 24,56 23,44 23,38 24,00 352 15.789.686
7/5/2025 23,71 23,62 +0,34% 22,95 24,25 23,38 23,29 23,62 256 8.995.343
6/5/2025 24,02 23,54 -2,36% 23,23 24,54 23,76 23,51 23,54 366 13.293.460
5/5/2025 24,42 24,11 -1,27% 23,80 24,65 24,22 24,11 24,40 595 12.237.932
2/5/2025 24,45 24,42 -1,29% 23,93 24,55 24,27 24,31 24,56 368 15.616.477
29/4/2025 24,60 24,74 +1,98% 24,39 24,87 24,66 24,56 24,74 256 8.950.271
28/4/2025 24,26 24,26 +0,17% 24,12 24,54 24,34 24,26 24,44 156 8.540.289

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.