Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 7.28
+0.04 (0.55%)
Dec 30, 2025, 6:07 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.28 | 7.44 | 7.25 | 7.28 | 7.28 | 0.55% | 9,061,300 |
| Dec 29, 2025 | 7.29 | 7.29 | 7.15 | 7.24 | 7.24 | -0.28% | 6,732,800 |
| Dec 26, 2025 | 7.16 | 7.28 | 7.15 | 7.26 | 7.26 | 0.55% | 4,805,800 |
| Dec 23, 2025 | 7.17 | 7.37 | 7.13 | 7.22 | 7.22 | 1.69% | 7,453,500 |
| Dec 22, 2025 | 7.24 | 7.24 | 7.04 | 7.10 | 7.10 | -1.80% | 8,259,000 |
| Dec 19, 2025 | 7.18 | 7.31 | 7.13 | 7.23 | 7.23 | 0.42% | 18,335,300 |
| Dec 18, 2025 | 7.38 | 7.38 | 7.18 | 7.20 | 7.20 | -2.57% | 22,015,500 |
| Dec 17, 2025 | 7.67 | 7.69 | 7.29 | 7.39 | 7.39 | -3.78% | 20,792,000 |
| Dec 16, 2025 | 7.92 | 7.94 | 7.67 | 7.68 | 7.68 | -3.88% | 14,525,400 |
| Dec 15, 2025 | 8.34 | 8.37 | 7.98 | 7.99 | 7.99 | -2.56% | 12,327,100 |
| Dec 12, 2025 | 7.91 | 8.32 | 7.91 | 8.20 | 8.20 | 4.19% | 18,679,700 |
| Dec 11, 2025 | 7.98 | 8.08 | 7.86 | 7.87 | 7.87 | -1.75% | 16,401,600 |
| Dec 10, 2025 | 8.11 | 8.19 | 7.91 | 8.01 | 8.01 | -1.60% | 14,659,000 |
| Dec 9, 2025 | 8.10 | 8.30 | 7.74 | 8.14 | 8.14 | -0.61% | 17,817,900 |
| Dec 8, 2025 | 8.70 | 8.76 | 8.15 | 8.19 | 8.19 | -4.43% | 19,594,800 |
| Dec 5, 2025 | 9.49 | 9.49 | 8.57 | 8.57 | 8.57 | -9.69% | 35,243,900 |
| Dec 4, 2025 | 9.18 | 9.56 | 9.17 | 9.49 | 9.49 | 3.94% | 9,862,700 |
| Dec 3, 2025 | 9.41 | 9.47 | 9.13 | 9.13 | 9.13 | -2.56% | 14,790,100 |
| Dec 2, 2025 | 9.31 | 9.45 | 9.19 | 9.37 | 9.37 | 1.30% | 25,261,300 |
| Dec 1, 2025 | 9.44 | 9.46 | 9.16 | 9.25 | 9.25 | -2.12% | 16,232,800 |
| Nov 28, 2025 | 10.06 | 10.09 | 9.38 | 9.45 | 9.45 | -6.06% | 16,891,900 |
| Nov 27, 2025 | 10.04 | 10.35 | 10.01 | 10.06 | 10.06 | 0.60% | 19,191,100 |
| Nov 26, 2025 | 9.47 | 10.09 | 9.42 | 10.00 | 10.00 | 6.38% | 18,744,600 |
| Nov 25, 2025 | 9.37 | 9.46 | 9.24 | 9.40 | 9.40 | 0.43% | 19,426,600 |
| Nov 24, 2025 | 9.01 | 9.38 | 8.95 | 9.36 | 9.36 | 3.88% | 15,391,700 |
| Nov 21, 2025 | 9.26 | 9.26 | 9.00 | 9.01 | 9.01 | -2.38% | 8,597,500 |
| Nov 19, 2025 | 9.51 | 9.53 | 9.16 | 9.23 | 9.23 | -3.05% | 19,864,300 |
| Nov 18, 2025 | 9.68 | 9.73 | 9.50 | 9.52 | 9.52 | -2.26% | 12,444,100 |
| Nov 17, 2025 | 9.50 | 9.82 | 9.47 | 9.74 | 9.74 | 2.63% | 13,429,600 |
| Nov 14, 2025 | 9.52 | 9.62 | 9.39 | 9.49 | 9.49 | -0.32% | 14,983,900 |
| Nov 13, 2025 | 9.60 | 9.70 | 9.50 | 9.52 | 9.52 | -1.55% | 19,250,800 |
| Nov 12, 2025 | 9.68 | 9.70 | 9.52 | 9.67 | 9.67 | 0.31% | 13,653,200 |
| Nov 11, 2025 | 9.25 | 9.72 | 9.25 | 9.64 | 9.64 | 5.47% | 20,148,000 |
| Nov 10, 2025 | 9.17 | 9.24 | 8.99 | 9.14 | 9.14 | 0.77% | 13,672,400 |
| Nov 7, 2025 | 8.63 | 9.07 | 8.61 | 9.07 | 9.07 | 3.42% | 16,000,800 |
| Nov 6, 2025 | 8.96 | 9.06 | 8.77 | 8.77 | 8.77 | -2.01% | 12,154,100 |
| Nov 5, 2025 | 8.56 | 8.95 | 8.39 | 8.95 | 8.95 | 5.54% | 13,857,500 |
| Nov 4, 2025 | 8.46 | 8.55 | 8.36 | 8.48 | 8.48 | -0.59% | 9,810,900 |
| Nov 3, 2025 | 8.70 | 8.73 | 8.48 | 8.53 | 8.53 | -0.81% | 7,266,000 |
| Oct 31, 2025 | 8.64 | 8.71 | 8.54 | 8.60 | 8.60 | 0.47% | 19,909,100 |
| Oct 30, 2025 | 8.38 | 8.60 | 8.32 | 8.56 | 8.56 | 0.71% | 9,471,600 |
| Oct 29, 2025 | 8.42 | 8.71 | 8.42 | 8.50 | 8.50 | 0.83% | 18,966,200 |
| Oct 28, 2025 | 8.41 | 8.60 | 8.30 | 8.43 | 8.43 | 0.24% | 18,979,200 |
| Oct 27, 2025 | 8.32 | 8.48 | 8.22 | 8.41 | 8.41 | 2.19% | 11,365,300 |
| Oct 24, 2025 | 8.18 | 8.48 | 8.12 | 8.23 | 8.23 | 1.35% | 13,679,800 |
| Oct 23, 2025 | 7.96 | 8.21 | 7.85 | 8.12 | 8.12 | 3.18% | 24,561,400 |
| Oct 22, 2025 | 8.20 | 8.20 | 7.83 | 7.87 | 7.87 | -7.08% | 45,402,800 |
| Oct 21, 2025 | 8.40 | 8.53 | 8.36 | 8.47 | 8.47 | 0.59% | 13,385,200 |
| Oct 20, 2025 | 8.42 | 8.53 | 8.27 | 8.42 | 8.42 | - | 15,123,700 |
| Oct 17, 2025 | 8.30 | 8.56 | 8.26 | 8.42 | 8.42 | 0.60% | 15,254,900 |