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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,32 | 18,24 | -2,62% | 17,92 | 18,43 | 18,13 | 18,15 | 18,24 | 665 | 11.728.822 |
| 2/6/2026 | 18,42 | 18,73 | +2,69% | 18,42 | 18,89 | 18,70 | 18,71 | 18,73 | 569 | 9.752.940 |
| 1/6/2026 | 18,53 | 18,24 | -1,46% | 18,10 | 18,72 | 18,31 | 18,24 | 18,27 | 1.073 | 15.786.242 |
| 29/5/2026 | 18,92 | 18,51 | -1,80% | 18,45 | 18,92 | 18,63 | 18,51 | 18,55 | 546 | 12.255.723 |
| 28/5/2026 | 18,76 | 18,85 | +0,69% | 18,46 | 18,98 | 18,75 | 18,77 | 18,85 | 487 | 10.079.637 |
| 27/5/2026 | 19,28 | 18,72 | -1,32% | 18,60 | 19,50 | 18,85 | 18,64 | 18,72 | 479 | 9.354.307 |
| 26/5/2026 | 19,49 | 18,97 | -2,17% | 18,90 | 19,49 | 19,07 | 18,97 | 18,98 | 595 | 7.801.697 |
| 25/5/2026 | 19,13 | 19,39 | +2,65% | 19,07 | 19,66 | 19,32 | 19,39 | 19,66 | 364 | 8.810.897 |
| 22/5/2026 | 19,39 | 18,89 | -3,23% | 18,89 | 19,66 | 19,11 | 18,89 | 18,90 | 469 | 7.635.065 |
| 21/5/2026 | 19,51 | 19,52 | +0,31% | 19,12 | 19,72 | 19,43 | 19,38 | 19,52 | 394 | 9.438.198 |
| 20/5/2026 | 18,43 | 19,46 | +4,74% | 18,43 | 19,69 | 19,31 | 19,46 | 19,65 | 445 | 12.035.010 |
| 19/5/2026 | 18,40 | 18,58 | -1,01% | 18,10 | 18,79 | 18,53 | 18,41 | 18,58 | 508 | 9.198.621 |
| 18/5/2026 | 18,69 | 18,77 | -0,42% | 18,50 | 18,79 | 18,64 | 18,50 | 18,77 | 363 | 9.953.016 |
| 15/5/2026 | 18,50 | 18,85 | +0,75% | 18,35 | 18,85 | 18,67 | 18,81 | 18,85 | 481 | 9.873.426 |
| 14/5/2026 | 18,95 | 18,71 | -0,16% | 18,71 | 19,32 | 18,91 | 18,71 | 18,99 | 498 | 12.008.302 |
| 13/5/2026 | 19,88 | 18,74 | -4,87% | 18,61 | 19,88 | 19,05 | 18,74 | 18,92 | 829 | 16.080.677 |
| 12/5/2026 | 19,38 | 19,70 | +1,39% | 19,20 | 19,88 | 19,50 | 19,54 | 19,70 | 588 | 11.587.460 |
| 11/5/2026 | 20,00 | 19,43 | -4,00% | 19,15 | 20,21 | 19,53 | 19,43 | 19,47 | 873 | 16.988.070 |
| 8/5/2026 | 20,38 | 20,24 | -0,98% | 20,03 | 21,02 | 20,62 | 20,24 | 20,26 | 874 | 22.724.102 |
| 7/5/2026 | 19,57 | 20,44 | +12,99% | 19,35 | 20,79 | 20,32 | 20,30 | 20,44 | 1.856 | 51.066.056 |
| 6/5/2026 | 17,84 | 18,09 | +2,15% | 17,74 | 18,39 | 18,03 | 18,09 | 18,36 | 706 | 11.902.768 |
| 5/5/2026 | 16,82 | 17,71 | +2,97% | 16,81 | 17,81 | 17,55 | 17,65 | 17,71 | 671 | 13.322.352 |
| 4/5/2026 | 17,33 | 17,20 | -1,09% | 16,76 | 17,48 | 17,05 | 16,88 | 17,20 | 1.065 | 20.371.613 |
| 30/4/2026 | 16,92 | 17,39 | +4,63% | 16,74 | 17,57 | 17,12 | 17,34 | 17,39 | 524 | 11.861.158 |
| 29/4/2026 | 17,05 | 16,62 | -2,58% | 16,62 | 17,20 | 16,85 | 16,62 | 17,17 | 730 | 14.262.581 |
| 28/4/2026 | 17,39 | 17,06 | -2,63% | 17,00 | 17,39 | 17,10 | 17,06 | 17,20 | 562 | 12.192.782 |
| 27/4/2026 | 18,11 | 17,52 | -2,34% | 17,51 | 18,39 | 17,70 | 17,52 | 17,62 | 777 | 13.924.177 |
| 24/4/2026 | 18,38 | 17,94 | -2,07% | 17,84 | 18,38 | 18,02 | 17,94 | 18,14 | 660 | 11.825.162 |
| 23/4/2026 | 18,89 | 18,32 | -1,40% | 18,17 | 19,00 | 18,45 | 18,30 | 18,32 | 534 | 9.276.236 |
| 22/4/2026 | 18,78 | 18,58 | -1,64% | 18,51 | 18,99 | 18,65 | 18,58 | 18,80 | 505 | 9.523.051 |
| 20/4/2026 | 18,77 | 18,89 | +1,07% | 18,45 | 18,89 | 18,76 | 18,76 | 18,89 | 452 | 8.906.838 |
| 17/4/2026 | 18,48 | 18,69 | +1,74% | 18,48 | 19,02 | 18,77 | 18,47 | 18,69 | 544 | 10.563.543 |
| 16/4/2026 | 18,79 | 18,37 | -1,71% | 18,10 | 19,16 | 18,32 | 18,29 | 18,37 | 639 | 16.705.388 |
| 15/4/2026 | 18,99 | 18,69 | -1,74% | 18,59 | 19,16 | 18,77 | 18,59 | 18,69 | 690 | 12.366.621 |
| 14/4/2026 | 19,10 | 19,02 | -0,16% | 18,75 | 19,10 | 18,92 | 19,02 | 19,08 | 566 | 9.938.017 |
| 13/4/2026 | 18,88 | 19,05 | +0,58% | 18,65 | 19,06 | 18,85 | 19,02 | 19,05 | 398 | 12.681.358 |
| 10/4/2026 | 19,56 | 18,94 | -3,32% | 18,83 | 19,65 | 19,16 | 18,94 | 19,13 | 581 | 14.069.322 |
| 9/4/2026 | 19,43 | 19,59 | +0,62% | 19,06 | 19,60 | 19,40 | 19,45 | 19,59 | 526 | 10.462.420 |
| 8/4/2026 | 19,16 | 19,47 | +3,73% | 19,15 | 19,69 | 19,37 | 19,30 | 19,47 | 434 | 12.883.218 |
| 7/4/2026 | 18,68 | 18,77 | +0,48% | 18,21 | 18,78 | 18,52 | 18,56 | 18,77 | 552 | 12.097.779 |
| 6/4/2026 | 19,23 | 18,68 | -2,56% | 18,66 | 19,60 | 18,91 | 18,68 | 18,75 | 559 | 11.755.216 |
| 2/4/2026 | 19,14 | 19,17 | -1,74% | 18,50 | 19,46 | 19,09 | 19,03 | 19,17 | 628 | 12.063.311 |
| 1/4/2026 | 19,29 | 19,51 | +1,30% | 19,11 | 19,57 | 19,39 | 19,47 | 19,51 | 634 | 13.096.074 |
| 31/3/2026 | 18,73 | 19,26 | +3,44% | 18,61 | 19,29 | 18,98 | 19,16 | 19,26 | 348 | 10.081.426 |
| 30/3/2026 | 18,52 | 18,62 | +2,03% | 18,31 | 18,87 | 18,56 | 18,40 | 18,62 | 297 | 8.184.156 |
| 27/3/2026 | 18,75 | 18,25 | -3,34% | 18,25 | 18,77 | 18,48 | 18,25 | 18,50 | 846 | 12.897.199 |
| 26/3/2026 | 19,25 | 18,88 | -2,07% | 18,61 | 19,27 | 18,82 | 18,85 | 18,88 | 450 | 13.259.694 |
| 25/3/2026 | 19,02 | 19,28 | +2,77% | 18,90 | 19,67 | 19,34 | 19,28 | 19,49 | 462 | 10.178.953 |
| 24/3/2026 | 18,94 | 18,76 | -0,95% | 18,30 | 18,98 | 18,76 | 18,76 | 18,97 | 451 | 10.080.789 |
| 23/3/2026 | 18,31 | 18,94 | +5,16% | 18,30 | 19,18 | 18,95 | 18,94 | 19,18 | 466 | 13.036.124 |
| 20/3/2026 | 18,62 | 18,01 | -2,75% | 17,94 | 18,62 | 18,14 | 18,01 | 18,03 | 582 | 14.093.364 |
| 19/3/2026 | 18,39 | 18,52 | -0,70% | 18,01 | 18,82 | 18,33 | 18,52 | 18,81 | 494 | 14.278.272 |
| 18/3/2026 | 18,68 | 18,65 | -1,32% | 18,49 | 18,87 | 18,64 | 18,64 | 18,65 | 461 | 11.161.420 |
| 17/3/2026 | 18,63 | 18,90 | +2,49% | 18,47 | 19,00 | 18,74 | 18,76 | 18,90 | 362 | 11.534.555 |
| 16/3/2026 | 18,33 | 18,44 | +1,82% | 18,33 | 18,84 | 18,55 | 18,44 | 18,68 | 382 | 9.927.903 |
| 13/3/2026 | 18,48 | 18,11 | -1,20% | 18,11 | 18,70 | 18,40 | 18,11 | 18,35 | 603 | 13.233.831 |
| 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 |