O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
17/4/2025 22,52 23,02 +3,04% 22,39 23,19 22,81 22,82 23,02 232 7.338.245
16/4/2025 22,07 22,34 +1,55% 21,99 22,65 22,42 22,34 22,53 216 10.532.992
15/4/2025 22,50 22,00 -0,99% 21,85 22,50 22,14 22,00 22,21 171 6.283.727
14/4/2025 21,80 22,22 +2,30% 21,80 22,29 22,11 21,86 22,22 290 7.993.059
11/4/2025 20,60 21,72 +3,92% 20,60 21,76 21,51 21,38 21,72 344 7.103.001
10/4/2025 21,03 20,90 -0,33% 20,71 21,13 20,91 20,74 20,90 424 9.126.806
9/4/2025 20,30 20,97 +2,34% 19,97 21,40 20,82 20,67 20,98 196 8.352.100
8/4/2025 20,40 20,49 +2,40% 20,25 20,89 20,55 20,25 20,49 295 6.895.513
7/4/2025 19,92 20,01 +0,45% 19,30 20,61 20,11 20,01 20,27 243 12.178.107
4/4/2025 20,97 19,92 -5,95% 19,92 21,00 20,21 19,92 20,12 1.016 10.198.103
3/4/2025 21,08 21,18 +0,81% 20,64 21,42 21,05 21,17 21,18 255 6.309.159
2/4/2025 20,55 21,01 +1,16% 20,55 21,01 20,83 20,68 21,01 230 6.755.603
1/4/2025 20,02 20,77 +1,76% 20,02 20,95 20,65 20,45 20,77 148 7.881.503
31/3/2025 21,50 20,41 -4,85% 20,41 21,50 20,78 20,41 20,59 102 4.609.182
28/3/2025 21,38 21,45 -0,42% 21,10 21,60 21,36 21,45 21,59 711 6.985.584
27/3/2025 20,54 21,54 +3,16% 20,54 21,54 21,23 21,40 21,54 202 10.368.140
26/3/2025 21,01 20,88 +0,63% 20,72 21,14 20,89 20,70 20,88 184 5.506.934
25/3/2025 20,62 20,75 +1,67% 20,55 21,27 20,94 20,75 20,96 196 8.676.638
24/3/2025 20,68 20,41 -0,29% 20,41 20,93 20,63 20,41 20,69 309 5.835.999
21/3/2025 20,58 20,47 -0,10% 20,47 20,91 20,68 20,47 20,72 1.050 10.634.042
20/3/2025 20,37 20,49 -1,49% 20,37 21,10 20,74 20,49 20,69 259 8.001.208
19/3/2025 19,92 20,80 +2,92% 19,92 20,93 20,61 20,48 20,80 440 10.034.276
18/3/2025 20,30 20,21 +0,30% 19,80 20,30 19,96 19,92 20,21 273 7.605.450
17/3/2025 19,84 20,15 +1,56% 19,60 20,33 20,07 19,93 20,15 211 6.984.537
14/3/2025 19,35 19,84 +2,16% 19,35 20,00 19,71 19,61 19,84 223 8.920.968
13/3/2025 19,08 19,42 +0,94% 18,53 19,79 19,11 18,93 19,42 378 9.128.993
12/3/2025 19,17 19,24 +1,85% 18,90 19,28 19,15 19,12 19,24 174 3.739.850
11/3/2025 18,89 18,89 +1,02% 18,75 19,08 18,91 18,89 19,14 133 3.812.727
10/3/2025 18,58 18,70 -0,43% 18,55 19,04 18,79 18,70 19,04 172 3.702.652
7/3/2025 18,50 18,78 +2,45% 18,11 19,14 18,73 18,78 19,14 220 5.870.548
6/3/2025 18,28 18,33 +1,89% 17,92 18,61 18,35 18,33 18,57 215 5.470.920
5/3/2025 17,54 17,99 +1,47% 17,54 18,34 17,87 17,99 18,35 134 4.603.389
28/2/2025 18,17 17,73 -2,74% 17,55 18,33 17,80 17,73 17,91 265 4.559.752
27/2/2025 18,28 18,23 -0,27% 17,92 18,29 18,15 18,00 18,23 151 4.793.637
26/2/2025 18,74 18,28 -1,61% 17,98 18,74 18,18 18,01 18,28 188 4.951.235
25/2/2025 18,71 18,58 -1,01% 18,33 18,71 18,51 18,38 18,58 164 3.842.368
24/2/2025 19,46 18,77 -5,20% 18,49 19,80 18,99 18,65 18,77 219 4.296.369
21/2/2025 19,74 19,80 +1,07% 19,30 19,80 19,50 19,31 19,80 237 5.829.320
20/2/2025 19,28 19,59 +1,03% 19,28 19,73 19,54 19,59 19,75 226 5.611.774
19/2/2025 20,70 19,39 -6,19% 19,27 20,70 19,49 19,39 19,59 301 6.039.106
18/2/2025 20,25 20,67 +3,04% 19,53 20,67 19,94 20,67 20,75 105 3.779.552
17/2/2025 19,40 20,06 +4,53% 19,37 20,75 19,96 19,73 20,06 199 9.546.296
14/2/2025 18,79 19,19 +2,79% 18,71 19,41 19,10 19,19 19,46 137 5.813.010
13/2/2025 18,56 18,67 -0,05% 18,39 18,78 18,54 18,55 18,67 211 5.023.076
12/2/2025 18,71 18,68 +0,11% 18,11 18,73 18,53 18,56 18,68 171 7.014.441
11/2/2025 17,77 18,66 +5,42% 17,38 18,66 18,22 18,48 18,66 259 6.046.737
10/2/2025 18,28 17,70 -4,22% 17,66 18,75 18,12 17,70 17,94 279 8.522.262
7/2/2025 19,24 18,48 -4,55% 18,15 19,24 18,60 18,21 18,48 257 6.949.494
6/2/2025 18,71 19,36 +1,73% 18,71 19,44 19,23 19,07 19,36 203 4.212.637
5/2/2025 19,45 19,03 -2,81% 18,93 19,61 19,18 19,03 19,22 115 5.197.845
4/2/2025 19,83 19,58 -0,25% 19,23 19,83 19,45 19,33 19,58 150 3.816.045
3/2/2025 19,86 19,63 +1,39% 19,34 19,99 19,67 19,57 19,63 213 7.655.887
31/1/2025 19,45 19,36 -0,87% 19,36 19,76 19,48 19,36 19,64 107 4.504.778
30/1/2025 19,13 19,53 +2,79% 19,07 19,83 19,58 19,53 19,67 123 4.794.839
29/1/2025 19,34 19,00 -0,05% 18,88 19,34 19,08 18,89 19,00 114 3.938.047
28/1/2025 19,35 19,01 -0,83% 19,01 19,35 19,10 19,01 19,12 87 3.885.400
27/1/2025 18,68 19,17 +1,75% 18,66 19,45 19,20 19,17 19,45 242 5.574.028
24/1/2025 18,73 18,84 +0,59% 18,49 18,98 18,76 18,56 18,84 281 5.686.071
23/1/2025 18,28 18,73 -0,43% 18,28 18,99 18,76 18,48 18,73 137 5.067.836
22/1/2025 18,55 18,81 +3,35% 18,43 19,03 18,82 18,81 18,96 280 8.263.528
21/1/2025 18,17 18,20 +0,39% 17,95 18,54 18,34 18,20 18,53 125 4.865.806
20/1/2025 17,80 18,13 +0,95% 17,73 18,55 18,14 17,72 18,13 257 4.931.096
17/1/2025 17,95 17,96 +0,84% 17,73 18,18 17,98 17,83 17,96 278 4.242.918
16/1/2025 18,59 17,81 -3,73% 17,81 18,59 18,02 17,81 18,10 119 4.393.217
15/1/2025 17,70 18,50 +5,71% 17,70 18,58 18,29 18,50 18,60 386 7.322.851
14/1/2025 17,35 17,50 +1,86% 17,21 17,90 17,61 17,50 17,90 132 4.984.221
13/1/2025 17,42 17,18 -1,38% 17,17 17,61 17,36 17,18 17,37 168 3.352.241
10/1/2025 17,58 17,42 +0,11% 17,18 17,70 17,48 17,42 17,63 151 5.740.428
9/1/2025 17,65 17,40 -0,51% 17,29 17,74 17,57 17,40 17,49 129 3.199.832
8/1/2025 17,96 17,49 -2,62% 17,20 17,96 17,44 17,27 17,49 120 4.088.328
7/1/2025 17,61 17,96 +2,51% 16,80 18,18 17,94 17,72 17,96 454 9.416.021
6/1/2025 16,95 17,52 +3,36% 16,71 17,52 17,29 17,25 17,52 329 11.753.410
3/1/2025 16,78 16,95 +1,68% 16,61 16,95 16,81 16,79 16,95 91 3.123.283
2/1/2025 17,22 16,67 -3,19% 16,44 17,22 16,73 16,56 16,67 223 6.277.626
30/12/2024 17,38 17,22 +0,12% 16,68 17,38 17,02 17,05 17,22 140 4.968.741
27/12/2024 17,23 17,20 +1,71% 16,90 17,30 17,05 16,82 17,20 151 3.863.675
26/12/2024 17,42 16,91 -2,93% 16,82 18,24 17,06 16,91 17,21 181 4.272.417
23/12/2024 18,15 17,42 -2,74% 17,14 18,15 17,44 17,14 17,42 258 5.583.070
20/12/2024 17,74 17,91 +0,34% 17,38 18,31 17,92 17,82 17,91 162 5.438.964
19/12/2024 17,33 17,85 +4,08% 16,82 17,85 17,57 17,81 17,85 266 6.108.458
18/12/2024 17,65 17,15 -4,24% 16,89 17,86 17,35 16,89 17,15 255 6.228.172
17/12/2024 17,82 17,91 +0,62% 17,63 18,17 17,82 17,68 17,91 404 9.047.251
16/12/2024 18,63 17,80 -4,46% 17,45 18,63 18,00 17,80 17,95 434 4.493.871
13/12/2024 18,48 18,63 -0,11% 18,39 19,35 18,80 18,45 18,69 277 6.738.061
12/12/2024 19,71 18,65 -4,41% 18,63 19,71 18,85 18,65 18,86 269 6.537.207
11/12/2024 18,89 19,51 +4,33% 18,76 19,95 19,28 19,26 19,51 220 7.791.193
10/12/2024 18,33 18,70 +1,14% 18,26 18,91 18,69 18,70 18,91 244 5.732.332
9/12/2024 18,44 18,49 +0,65% 18,12 18,73 18,34 18,36 18,49 296 5.081.191
6/12/2024 18,68 18,37 -2,55% 18,19 18,85 18,47 18,37 18,59 211 4.617.808
5/12/2024 18,05 18,85 +3,97% 18,05 19,11 18,79 18,10 18,91 210 5.623.279
4/12/2024 18,35 18,13 -0,66% 17,95 18,59 18,22 17,90 18,13 234 3.706.753
3/12/2024 18,49 18,25 -0,27% 18,11 18,53 18,36 18,25 18,47 198 4.483.895
2/12/2024 18,25 18,30 -0,33% 17,95 18,41 18,23 18,11 18,30 181 3.676.108
29/11/2024 18,38 18,36 +0,33% 17,68 19,12 18,15 18,36 18,45 290 7.891.892
28/11/2024 19,44 18,30 -4,59% 18,30 19,48 18,57 18,30 18,56 310 6.824.945
27/11/2024 20,69 19,18 -7,30% 19,18 20,83 19,83 19,18 19,40 556 8.828.762
26/11/2024 19,91 20,69 +1,62% 19,91 21,04 20,69 20,68 20,95 136 5.305.456
25/11/2024 19,95 20,36 +1,85% 19,95 20,48 20,24 20,36 20,48 140 5.057.324
22/11/2024 19,80 19,99 +2,25% 19,55 19,99 19,84 19,76 19,99 116 4.429.930
21/11/2024 20,02 19,55 -2,64% 19,55 20,47 19,70 19,55 20,50 237 4.671.047
19/11/2024 19,41 20,08 +3,35% 19,41 20,08 19,89 19,86 20,08 232 3.946.063
18/11/2024 19,98 19,43 -2,85% 19,43 19,98 19,62 19,43 19,70 178 4.373.097
14/11/2024 19,91 20,00 -0,70% 19,75 20,40 19,98 19,75 20,00 244 4.583.522
13/11/2024 20,19 20,14 -0,35% 19,92 20,68 20,15 20,14 20,33 348 6.483.798
12/11/2024 20,28 20,21 0,00% 20,17 20,61 20,35 20,21 20,47 212 4.510.047
11/11/2024 20,30 20,21 0,00% 20,10 20,63 20,34 20,21 20,38 172 6.312.139
8/11/2024 21,48 20,21 -5,91% 20,21 21,48 20,52 20,21 20,75 199 6.686.116
7/11/2024 22,15 21,48 -3,16% 20,86 22,27 21,35 20,90 22,20 370 8.507.570
6/11/2024 21,82 22,18 +2,59% 20,89 22,18 21,50 21,50 22,18 148 5.028.899
5/11/2024 21,74 21,62 +0,51% 21,25 21,75 21,55 21,33 21,62 83 5.125.121
4/11/2024 21,09 21,51 +2,14% 21,09 22,23 21,70 21,26 21,51 132 7.624.254
1/11/2024 22,02 21,06 -4,14% 21,04 22,02 21,28 21,00 21,20 202 6.066.989
31/10/2024 21,92 21,97 -0,99% 21,68 22,23 21,95 21,74 21,97 212 6.106.868
30/10/2024 21,48 22,19 +2,49% 21,48 22,19 22,05 21,99 22,19 99 5.817.633
29/10/2024 21,45 21,65 +0,74% 21,45 21,84 21,59 21,37 21,65 135 4.042.262
28/10/2024 21,41 21,49 -0,32% 21,41 21,76 21,64 21,49 21,62 272 4.438.861
25/10/2024 21,79 21,56 -0,92% 21,29 21,94 21,50 21,17 21,56 102 4.816.282
24/10/2024 21,30 21,76 +2,16% 21,03 21,88 21,61 21,76 21,98 145 6.564.749
23/10/2024 21,17 21,30 +0,24% 21,11 21,45 21,27 21,30 21,44 214 6.546.462
22/10/2024 21,50 21,25 -1,16% 21,18 21,88 21,40 21,25 21,49 291 5.561.776
21/10/2024 22,52 21,50 -3,72% 21,39 22,52 21,72 21,50 21,62 332 7.056.454

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.