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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 20,23 | 20,18 | -0,20% | 20,12 | 20,60 | 20,32 | 20,18 | 20,24 | 338 | 10.407.976 |
| 17/7/2026 | 20,91 | 20,22 | -3,21% | 20,22 | 20,91 | 20,51 | 20,22 | 20,40 | 570 | 8.511.807 |
| 16/7/2026 | 21,11 | 20,89 | -0,05% | 20,64 | 21,11 | 20,81 | 20,87 | 20,89 | 399 | 6.984.686 |
| 15/7/2026 | 21,15 | 20,90 | -0,99% | 20,80 | 21,28 | 20,98 | 20,90 | 21,17 | 491 | 9.863.801 |
| 14/7/2026 | 21,05 | 21,11 | +1,20% | 20,70 | 21,46 | 21,10 | 21,11 | 21,30 | 744 | 12.962.163 |
| 13/7/2026 | 21,20 | 20,86 | -1,37% | 20,64 | 21,34 | 20,90 | 20,70 | 20,86 | 530 | 9.890.132 |
| 10/7/2026 | 20,20 | 21,15 | +6,28% | 20,20 | 21,15 | 20,76 | 21,02 | 21,15 | 717 | 16.641.362 |
| 9/7/2026 | 19,43 | 19,90 | +2,79% | 19,43 | 19,93 | 19,76 | 19,90 | 19,92 | 427 | 8.781.674 |
| 8/7/2026 | 19,72 | 19,36 | -1,22% | 19,23 | 19,78 | 19,46 | 19,36 | 19,63 | 450 | 8.556.356 |
| 7/7/2026 | 20,09 | 19,60 | -2,10% | 19,40 | 20,09 | 19,68 | 19,60 | 19,62 | 413 | 9.487.750 |
| 6/7/2026 | 19,80 | 20,02 | -0,35% | 19,71 | 20,17 | 19,93 | 19,90 | 20,02 | 779 | 10.151.245 |
| 3/7/2026 | 20,11 | 20,09 | +0,55% | 19,90 | 20,39 | 20,22 | 20,09 | 20,25 | 1.015 | 16.241.227 |
| 2/7/2026 | 20,00 | 19,98 | +0,15% | 19,62 | 20,34 | 20,09 | 19,98 | 20,10 | 792 | 11.797.170 |
| 1/7/2026 | 19,66 | 19,95 | +2,52% | 19,48 | 19,98 | 19,77 | 19,74 | 19,95 | 867 | 12.770.374 |
| 30/6/2026 | 19,30 | 19,46 | +0,57% | 19,01 | 19,65 | 19,49 | 19,46 | 19,59 | 590 | 11.104.423 |
| 29/6/2026 | 19,56 | 19,35 | -0,92% | 19,24 | 19,62 | 19,48 | 19,35 | 19,56 | 506 | 7.726.264 |
| 26/6/2026 | 18,95 | 19,53 | +2,68% | 18,95 | 19,53 | 19,35 | 19,31 | 19,53 | 561 | 8.888.645 |
| 25/6/2026 | 18,98 | 19,02 | +1,87% | 18,77 | 19,39 | 19,13 | 19,02 | 19,20 | 674 | 11.006.057 |
| 24/6/2026 | 18,70 | 18,67 | -0,95% | 18,67 | 19,14 | 18,89 | 18,67 | 18,80 | 611 | 9.592.405 |
| 23/6/2026 | 18,60 | 18,85 | -0,32% | 18,60 | 18,92 | 18,80 | 18,85 | 18,86 | 397 | 5.073.198 |
| 22/6/2026 | 18,60 | 18,91 | +2,22% | 18,40 | 19,20 | 19,01 | 18,91 | 19,07 | 927 | 10.009.620 |
| 19/6/2026 | 18,64 | 18,50 | -0,86% | 18,50 | 18,96 | 18,64 | 18,50 | 18,80 | 330 | 7.138.833 |
| 18/6/2026 | 18,82 | 18,66 | -1,63% | 18,63 | 19,07 | 18,78 | 18,66 | 18,70 | 418 | 8.167.432 |
| 17/6/2026 | 18,39 | 18,97 | +2,60% | 18,39 | 19,34 | 18,99 | 18,72 | 18,97 | 708 | 23.521.257 |
| 16/6/2026 | 18,69 | 18,49 | -1,07% | 18,32 | 18,84 | 18,53 | 18,49 | 18,72 | 445 | 9.195.782 |
| 15/6/2026 | 19,25 | 18,69 | -1,89% | 18,66 | 19,60 | 18,94 | 18,69 | 18,90 | 953 | 16.101.598 |
| 12/6/2026 | 19,16 | 19,05 | -1,45% | 18,85 | 19,57 | 19,11 | 18,95 | 19,05 | 1.027 | 28.386.928 |
| 11/6/2026 | 18,77 | 19,33 | +3,42% | 18,54 | 19,43 | 19,00 | 19,16 | 19,33 | 468 | 11.812.032 |
| 10/6/2026 | 18,76 | 18,69 | -1,79% | 18,64 | 18,96 | 18,79 | 18,69 | 18,94 | 353 | 9.722.757 |
| 9/6/2026 | 18,41 | 19,03 | +4,68% | 18,41 | 19,03 | 18,85 | 19,03 | 19,06 | 632 | 12.175.023 |
| 8/6/2026 | 18,48 | 18,18 | -0,38% | 18,18 | 18,58 | 18,39 | 18,18 | 18,45 | 418 | 6.885.225 |
| 5/6/2026 | 18,28 | 18,25 | +0,05% | 18,08 | 19,50 | 18,46 | 18,16 | 18,25 | 678 | 12.141.077 |
| 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 |