Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 8.56
+0.06 (0.71%)
Oct 30, 2025, 4:45 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.38 | 8.60 | 8.32 | 8.57 | 8.57 | 0.82% | 5,439,500 |
| 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% | 18,985,600 |
| Oct 27, 2025 | 8.32 | 8.48 | 8.22 | 8.41 | 8.41 | 2.19% | 11,378,000 |
| Oct 24, 2025 | 8.18 | 8.48 | 8.12 | 8.23 | 8.23 | 1.35% | 13,684,700 |
| Oct 23, 2025 | 7.96 | 8.21 | 7.85 | 8.12 | 8.12 | 3.18% | 24,592,600 |
| Oct 22, 2025 | 8.20 | 8.20 | 7.83 | 7.87 | 7.87 | -7.08% | 45,558,800 |
| Oct 21, 2025 | 8.40 | 8.53 | 8.36 | 8.47 | 8.47 | 0.59% | 13,390,500 |
| Oct 20, 2025 | 8.42 | 8.53 | 8.27 | 8.42 | 8.42 | - | 15,150,200 |
| Oct 17, 2025 | 8.30 | 8.56 | 8.26 | 8.42 | 8.42 | 0.60% | 15,293,800 |
| Oct 16, 2025 | 8.60 | 8.68 | 8.30 | 8.37 | 8.37 | -3.57% | 16,532,300 |
| Oct 15, 2025 | 8.21 | 8.76 | 8.14 | 8.68 | 8.68 | 5.98% | 33,819,400 |
| Oct 14, 2025 | 8.01 | 8.28 | 7.94 | 8.19 | 8.19 | 1.74% | 16,114,300 |
| Oct 13, 2025 | 8.30 | 8.35 | 8.00 | 8.05 | 8.05 | -2.07% | 23,607,700 |
| Oct 10, 2025 | 8.41 | 8.43 | 8.05 | 8.22 | 8.22 | -1.79% | 24,917,700 |
| Oct 9, 2025 | 8.69 | 8.74 | 8.36 | 8.37 | 8.37 | -3.24% | 17,471,000 |
| Oct 8, 2025 | 8.79 | 8.89 | 8.57 | 8.65 | 8.65 | -0.92% | 18,171,500 |
| Oct 7, 2025 | 8.91 | 8.95 | 8.65 | 8.73 | 8.73 | -2.78% | 38,364,100 |
| Oct 6, 2025 | 9.06 | 9.08 | 8.84 | 8.98 | 8.98 | -0.88% | 16,182,100 |
| Oct 3, 2025 | 9.23 | 9.27 | 9.01 | 9.06 | 9.06 | -2.16% | 24,871,500 |
| Oct 2, 2025 | 9.38 | 9.43 | 9.09 | 9.26 | 9.26 | -1.70% | 17,285,700 |
| Oct 1, 2025 | 9.51 | 9.57 | 9.34 | 9.42 | 9.42 | -0.95% | 10,736,300 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.32 | 9.51 | 9.51 | 0.74% | 15,931,400 |
| Sep 29, 2025 | 9.68 | 9.68 | 9.39 | 9.44 | 9.44 | 0.96% | 13,813,700 |
| Sep 26, 2025 | 9.25 | 9.40 | 9.12 | 9.35 | 9.35 | 1.96% | 18,686,400 |
| Sep 25, 2025 | 9.39 | 9.42 | 9.06 | 9.17 | 9.17 | -5.37% | 60,457,000 |
| Sep 24, 2025 | 9.87 | 9.93 | 9.68 | 9.69 | 9.69 | -1.42% | 14,926,700 |
| Sep 23, 2025 | 9.83 | 9.93 | 9.74 | 9.83 | 9.83 | 0.31% | 15,608,300 |
| Sep 22, 2025 | 10.00 | 10.02 | 9.78 | 9.80 | 9.80 | -3.16% | 17,108,200 |
| Sep 19, 2025 | 10.33 | 10.49 | 10.04 | 10.12 | 10.12 | -1.56% | 15,489,100 |
| Sep 18, 2025 | 10.50 | 10.55 | 10.27 | 10.28 | 10.28 | -2.74% | 10,151,700 |
| Sep 17, 2025 | 10.14 | 10.74 | 10.11 | 10.57 | 10.57 | 4.55% | 24,154,100 |
| 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 |