Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 10.48
+0.44 (4.38%)
Aug 28, 2025, 4:45 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.12 | 10.31 | 10.08 | 10.30 | 10.30 | 2.59% | 1,809,200 |
| Aug 27, 2025 | 10.00 | 10.12 | 9.75 | 10.04 | 10.04 | 0.90% | 15,576,600 |
| Aug 26, 2025 | 10.04 | 10.08 | 9.89 | 9.95 | 9.95 | -0.80% | 12,430,100 |
| Aug 25, 2025 | 10.16 | 10.23 | 10.02 | 10.03 | 10.03 | -0.69% | 9,018,900 |
| Aug 22, 2025 | 9.88 | 10.27 | 9.83 | 10.10 | 10.10 | 2.85% | 18,508,700 |
| Aug 21, 2025 | 9.80 | 9.92 | 9.72 | 9.82 | 9.82 | -0.61% | 15,300,800 |
| Aug 20, 2025 | 9.86 | 9.95 | 9.75 | 9.88 | 9.88 | - | 11,075,700 |
| Aug 19, 2025 | 10.00 | 10.05 | 9.84 | 9.88 | 9.88 | -3.98% | 21,451,700 |
| Aug 18, 2025 | 10.08 | 10.36 | 10.06 | 10.29 | 10.29 | 2.49% | 10,804,000 |
| Aug 15, 2025 | 9.89 | 10.16 | 9.89 | 10.04 | 10.04 | -0.10% | 13,418,500 |
| Aug 14, 2025 | 9.85 | 10.11 | 9.73 | 10.05 | 10.05 | 1.21% | 12,760,700 |
| Aug 13, 2025 | 10.45 | 10.47 | 9.86 | 9.93 | 9.93 | -4.98% | 27,318,400 |
| Aug 12, 2025 | 9.86 | 10.49 | 9.86 | 10.45 | 10.45 | 7.18% | 25,194,700 |
| Aug 11, 2025 | 9.80 | 9.91 | 9.69 | 9.75 | 9.75 | -1.02% | 16,466,900 |
| Aug 8, 2025 | 9.58 | 10.00 | 9.47 | 9.85 | 9.85 | -2.09% | 42,253,200 |
| Aug 7, 2025 | 10.15 | 10.20 | 9.94 | 10.06 | 10.06 | -0.89% | 25,763,000 |
| Aug 6, 2025 | 9.75 | 10.24 | 9.67 | 10.15 | 10.15 | 5.62% | 16,735,600 |
| Aug 5, 2025 | 9.92 | 9.96 | 9.58 | 9.61 | 9.61 | -2.54% | 15,411,900 |
| Aug 4, 2025 | 9.80 | 9.96 | 9.67 | 9.86 | 9.86 | 1.65% | 14,030,300 |
| Aug 1, 2025 | 9.54 | 9.84 | 9.48 | 9.70 | 9.70 | 3.08% | 13,312,600 |
| Jul 31, 2025 | 9.63 | 9.79 | 9.41 | 9.41 | 9.41 | -3.59% | 16,887,600 |
| Jul 30, 2025 | 9.51 | 9.81 | 9.49 | 9.76 | 9.76 | 2.09% | 16,530,700 |
| Jul 29, 2025 | 9.58 | 9.65 | 9.48 | 9.56 | 9.56 | 0.31% | 11,969,100 |
| Jul 28, 2025 | 9.70 | 9.75 | 9.48 | 9.53 | 9.53 | -1.75% | 14,134,200 |
| Jul 25, 2025 | 9.61 | 9.74 | 9.50 | 9.70 | 9.70 | 1.46% | 17,095,200 |
| Jul 24, 2025 | 9.63 | 9.66 | 9.42 | 9.56 | 9.56 | -1.24% | 16,716,200 |
| Jul 23, 2025 | 9.83 | 9.95 | 9.68 | 9.68 | 9.68 | 0.52% | 13,779,200 |
| Jul 22, 2025 | 9.72 | 9.75 | 9.52 | 9.63 | 9.63 | -1.03% | 8,811,600 |
| Jul 21, 2025 | 9.75 | 9.83 | 9.60 | 9.73 | 9.73 | 0.10% | 7,756,200 |
| Jul 18, 2025 | 9.95 | 9.97 | 9.59 | 9.72 | 9.72 | -3.38% | 19,134,200 |
| Jul 17, 2025 | 10.22 | 10.24 | 9.94 | 10.06 | 10.06 | -1.47% | 10,992,300 |
| Jul 16, 2025 | 10.18 | 10.25 | 9.87 | 10.21 | 10.21 | 0.29% | 10,146,600 |
| Jul 15, 2025 | 9.91 | 10.20 | 9.82 | 10.18 | 10.18 | 2.83% | 9,671,000 |
| Jul 14, 2025 | 9.94 | 9.97 | 9.71 | 9.90 | 9.90 | -0.80% | 8,457,300 |
| Jul 11, 2025 | 10.16 | 10.17 | 9.93 | 9.98 | 9.98 | -2.25% | 9,922,600 |
| Jul 10, 2025 | 10.28 | 10.34 | 9.98 | 10.21 | 10.21 | -1.54% | 16,520,000 |
| Jul 9, 2025 | 10.43 | 10.63 | 10.35 | 10.37 | 10.37 | -1.05% | 6,554,400 |
| Jul 8, 2025 | 10.31 | 10.50 | 10.16 | 10.48 | 10.48 | 1.35% | 8,402,700 |
| Jul 7, 2025 | 10.27 | 10.38 | 10.09 | 10.34 | 10.34 | 0.39% | 8,033,900 |
| Jul 4, 2025 | 10.25 | 10.53 | 10.16 | 10.30 | 10.30 | 0.49% | 9,479,500 |
| Jul 3, 2025 | 10.12 | 10.45 | 10.10 | 10.25 | 10.25 | 1.69% | 14,598,100 |
| Jul 2, 2025 | 10.90 | 11.01 | 9.98 | 10.08 | 10.08 | -7.52% | 30,486,700 |
| Jul 1, 2025 | 11.25 | 11.37 | 10.87 | 10.90 | 10.90 | -3.20% | 18,050,300 |
| Jun 30, 2025 | 10.93 | 11.50 | 10.93 | 11.26 | 11.26 | 1.99% | 11,716,100 |
| Jun 27, 2025 | 10.92 | 11.09 | 10.87 | 11.04 | 11.04 | 0.27% | 4,876,300 |
| Jun 26, 2025 | 11.00 | 11.08 | 10.84 | 11.01 | 11.01 | 1.01% | 6,218,800 |
| Jun 25, 2025 | 10.92 | 11.02 | 10.80 | 10.90 | 10.90 | -0.82% | 10,642,000 |
| Jun 24, 2025 | 10.77 | 11.28 | 10.77 | 10.99 | 10.99 | 1.67% | 11,053,100 |
| Jun 23, 2025 | 10.78 | 10.84 | 10.41 | 10.81 | 10.81 | 0.28% | 14,624,600 |
| Jun 20, 2025 | 10.97 | 10.97 | 10.68 | 10.78 | 10.78 | -2.36% | 14,148,400 |