O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
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
25/4/2025 24,21 24,22 +1,04% 23,73 24,24 24,05 24,03 24,22 211 5.754.395
24/4/2025 23,59 23,97 +1,96% 23,59 24,39 23,97 23,97 24,13 176 6.672.140
23/4/2025 23,27 23,51 -0,80% 23,27 23,77 23,57 23,51 23,81 167 8.118.456
22/4/2025 22,86 23,70 +2,95% 22,86 23,70 23,37 23,42 23,70 228 9.069.997
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

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.