Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 10.57
+0.46 (4.55%)
Sep 17, 2025, 5:53 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.14 | 10.74 | 10.11 | 10.57 | 10.57 | 4.55% | 24,150,200 |
| Sep 16, 2025 | 10.23 | 10.29 | 10.06 | 10.11 | 10.11 | -0.20% | 18,459,400 |
| Sep 15, 2025 | 9.98 | 10.33 | 9.92 | 10.13 | 10.13 | 2.53% | 14,343,600 |
| Sep 12, 2025 | 9.75 | 10.04 | 9.64 | 9.88 | 9.88 | -0.30% | 25,054,800 |
| Sep 11, 2025 | 10.01 | 10.17 | 9.77 | 9.91 | 9.91 | -0.30% | 49,079,700 |
| Sep 10, 2025 | 9.94 | 10.01 | 9.88 | 9.94 | 9.94 | - | 15,223,200 |
| Sep 9, 2025 | 10.17 | 10.23 | 9.94 | 9.94 | 9.94 | -1.68% | 10,068,500 |
| Sep 8, 2025 | 10.52 | 10.56 | 10.07 | 10.11 | 10.11 | -3.71% | 9,491,500 |
| Sep 5, 2025 | 10.31 | 10.65 | 10.27 | 10.50 | 10.50 | 3.14% | 17,591,100 |
| Sep 4, 2025 | 10.10 | 10.24 | 10.07 | 10.18 | 10.18 | 1.09% | 10,299,500 |
| Sep 3, 2025 | 10.23 | 10.31 | 10.03 | 10.07 | 10.07 | -1.37% | 11,408,500 |
| Sep 2, 2025 | 10.32 | 10.47 | 10.19 | 10.21 | 10.21 | -2.20% | 7,823,100 |
| Sep 1, 2025 | 10.73 | 10.76 | 10.37 | 10.44 | 10.44 | -0.76% | 7,377,000 |
| Aug 29, 2025 | 10.48 | 10.65 | 10.34 | 10.52 | 10.52 | 0.48% | 8,370,300 |
| Aug 28, 2025 | 10.12 | 10.60 | 10.08 | 10.47 | 10.47 | 4.28% | 16,571,700 |
| Aug 27, 2025 | 10.00 | 10.12 | 9.75 | 10.04 | 10.04 | 0.90% | 15,587,600 |
| 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 |