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 EJS NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |