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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 24,71 | 24,01 | -2,95% | 24,01 | 24,71 | 24,28 | 24,01 | 24,38 | 288 | 8.021.379 |
| 12/6/2025 | 24,27 | 24,74 | +2,15% | 24,13 | 25,00 | 24,63 | 24,74 | 24,80 | 184 | 7.962.986 |
| 11/6/2025 | 24,59 | 24,22 | -1,94% | 24,22 | 25,17 | 24,44 | 24,22 | 24,51 | 229 | 9.138.823 |
| 10/6/2025 | 24,55 | 24,70 | +3,00% | 24,51 | 24,93 | 24,67 | 24,59 | 24,70 | 217 | 8.558.211 |
| 9/6/2025 | 24,22 | 23,98 | -2,16% | 23,83 | 24,91 | 24,07 | 23,98 | 24,27 | 385 | 10.520.278 |
| 6/6/2025 | 25,15 | 24,51 | -1,29% | 23,96 | 25,15 | 24,35 | 24,13 | 24,51 | 329 | 13.928.415 |
| 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 |