Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 8.69
+0.48 (5.85%)
Mar 27, 2026, 5:07 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.14 | 8.62 | 8.08 | 8.51 | - | 3.65% | 9,924,600 |
| Mar 26, 2026 | 8.06 | 8.60 | 8.00 | 8.21 | 8.21 | - | 11,646,800 |
| Mar 25, 2026 | 8.10 | 8.32 | 8.03 | 8.21 | 8.21 | 3.53% | 13,634,200 |
| Mar 24, 2026 | 7.85 | 8.13 | 7.77 | 7.93 | 7.93 | -1.12% | 13,856,500 |
| Mar 23, 2026 | 7.61 | 8.15 | 7.53 | 8.02 | 8.02 | 8.97% | 17,778,100 |
| Mar 20, 2026 | 7.77 | 7.77 | 7.36 | 7.36 | 7.36 | -4.79% | 12,478,800 |
| Mar 19, 2026 | 7.54 | 7.82 | 7.38 | 7.73 | 7.73 | -0.26% | 11,968,600 |
| Mar 18, 2026 | 7.90 | 7.98 | 7.72 | 7.75 | 7.75 | -2.52% | 10,495,500 |
| Mar 17, 2026 | 7.76 | 8.18 | 7.76 | 7.95 | 7.95 | 1.79% | 17,060,400 |
| Mar 16, 2026 | 7.91 | 7.99 | 7.74 | 7.81 | 7.81 | 1.17% | 11,505,000 |
| Mar 13, 2026 | 7.90 | 8.03 | 7.62 | 7.72 | 7.72 | -1.15% | 15,932,800 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.81 | 7.81 | 7.81 | -5.68% | 14,463,600 |
| Mar 11, 2026 | 8.19 | 8.42 | 8.16 | 8.28 | 8.28 | -1.08% | 7,536,100 |
| Mar 10, 2026 | 8.30 | 8.74 | 8.18 | 8.37 | 8.37 | 1.45% | 11,403,600 |
| Mar 9, 2026 | 8.13 | 8.34 | 8.00 | 8.25 | 8.25 | 0.73% | 8,398,400 |
| Mar 6, 2026 | 8.11 | 8.24 | 7.96 | 8.19 | 8.19 | 0.24% | 9,274,400 |
| Mar 5, 2026 | 8.33 | 8.48 | 8.15 | 8.17 | 8.17 | -2.27% | 11,672,300 |
| Mar 4, 2026 | 8.86 | 8.99 | 8.36 | 8.36 | 8.36 | -3.35% | 17,774,800 |
| Mar 3, 2026 | 8.88 | 8.94 | 8.65 | 8.65 | 8.65 | -6.49% | 18,567,900 |
| Mar 2, 2026 | 9.19 | 9.36 | 9.03 | 9.25 | 9.25 | -0.96% | 7,361,500 |
| Feb 27, 2026 | 9.33 | 9.46 | 9.20 | 9.34 | 9.34 | -1.16% | 10,938,600 |
| Feb 26, 2026 | 9.41 | 9.51 | 9.27 | 9.45 | 9.45 | 0.96% | 11,946,500 |
| Feb 25, 2026 | 9.83 | 9.85 | 9.33 | 9.36 | 9.36 | -4.39% | 11,394,100 |
| Feb 24, 2026 | 9.32 | 9.87 | 9.29 | 9.79 | 9.79 | 5.61% | 14,932,600 |
| Feb 23, 2026 | 9.45 | 9.45 | 9.12 | 9.27 | 9.27 | -2.42% | 22,247,600 |
| Feb 20, 2026 | 9.37 | 9.56 | 9.28 | 9.50 | 9.50 | 0.42% | 14,267,700 |
| Feb 19, 2026 | 9.68 | 9.72 | 9.30 | 9.46 | 9.46 | -1.87% | 13,227,400 |
| Feb 18, 2026 | 9.89 | 9.99 | 9.45 | 9.64 | 9.64 | -2.63% | 15,515,700 |
| Feb 13, 2026 | 9.60 | 9.92 | 9.50 | 9.90 | 9.90 | 2.06% | 24,333,000 |
| Feb 12, 2026 | 9.42 | 10.23 | 9.41 | 9.70 | 9.70 | 5.09% | 38,039,200 |
| Feb 11, 2026 | 8.95 | 9.31 | 8.95 | 9.23 | 9.23 | 3.71% | 15,573,900 |
| Feb 10, 2026 | 8.77 | 9.00 | 8.61 | 8.90 | 8.90 | 1.37% | 9,177,800 |
| Feb 9, 2026 | 8.78 | 8.85 | 8.61 | 8.78 | 8.78 | - | 23,011,400 |
| Feb 6, 2026 | 8.69 | 8.79 | 8.49 | 8.78 | 8.78 | 0.92% | 9,063,200 |
| Feb 5, 2026 | 8.64 | 8.80 | 8.60 | 8.70 | 8.70 | 1.28% | 7,073,000 |
| Feb 4, 2026 | 8.78 | 8.96 | 8.48 | 8.59 | 8.59 | -2.94% | 19,776,700 |
| Feb 3, 2026 | 8.80 | 9.00 | 8.74 | 8.85 | 8.85 | 2.08% | 23,504,000 |
| Feb 2, 2026 | 8.61 | 8.76 | 8.47 | 8.67 | 8.67 | 1.17% | 24,110,300 |
| Jan 30, 2026 | 8.60 | 8.79 | 8.44 | 8.57 | 8.57 | -1.15% | 20,204,800 |
| Jan 29, 2026 | 9.05 | 9.07 | 8.67 | 8.67 | 8.67 | -3.13% | 44,856,900 |
| Jan 28, 2026 | 8.78 | 9.03 | 8.67 | 8.95 | 8.95 | 3.11% | 26,864,600 |
| Jan 27, 2026 | 8.39 | 8.81 | 8.38 | 8.68 | 8.68 | 5.47% | 23,118,200 |
| Jan 26, 2026 | 8.09 | 8.30 | 7.93 | 8.23 | 8.23 | 2.24% | 27,517,100 |
| Jan 23, 2026 | 8.07 | 8.14 | 7.84 | 8.05 | 8.05 | 0.63% | 16,878,800 |
| Jan 22, 2026 | 7.75 | 8.10 | 7.68 | 8.00 | 8.00 | 3.63% | 23,952,500 |
| Jan 21, 2026 | 7.54 | 7.75 | 7.49 | 7.72 | 7.72 | 3.21% | 20,817,700 |
| Jan 20, 2026 | 7.30 | 7.50 | 7.21 | 7.48 | 7.48 | 0.40% | 11,863,200 |
| Jan 19, 2026 | 7.45 | 7.54 | 7.39 | 7.45 | 7.45 | - | 6,582,200 |
| Jan 16, 2026 | 7.31 | 7.50 | 7.08 | 7.45 | 7.45 | 2.19% | 16,672,000 |
| Jan 15, 2026 | 7.37 | 7.46 | 7.16 | 7.29 | 7.29 | -0.82% | 12,282,800 |