Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 9.23
-0.29 (-3.05%)
Nov 19, 2025, 6:07 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 8.60 | 8.68 | 8.30 | 8.37 | 8.37 | -3.57% | 16,459,600 |
| Oct 15, 2025 | 8.21 | 8.76 | 8.14 | 8.68 | 8.68 | 5.98% | 33,814,200 |
| Oct 14, 2025 | 8.01 | 8.28 | 7.94 | 8.19 | 8.19 | 1.74% | 16,107,600 |
| Oct 13, 2025 | 8.30 | 8.35 | 8.00 | 8.05 | 8.05 | -2.07% | 23,486,100 |
| Oct 10, 2025 | 8.41 | 8.43 | 8.05 | 8.22 | 8.22 | -1.79% | 24,910,800 |
| Oct 9, 2025 | 8.69 | 8.74 | 8.36 | 8.37 | 8.37 | -3.24% | 17,439,300 |
| Oct 8, 2025 | 8.79 | 8.89 | 8.57 | 8.65 | 8.65 | -0.92% | 18,165,900 |
| Oct 7, 2025 | 8.91 | 8.95 | 8.65 | 8.73 | 8.73 | -2.78% | 38,258,200 |
| Oct 6, 2025 | 9.06 | 9.08 | 8.84 | 8.98 | 8.98 | -0.88% | 16,179,500 |
| Oct 3, 2025 | 9.23 | 9.27 | 9.01 | 9.06 | 9.06 | -2.16% | 24,863,300 |
| Oct 2, 2025 | 9.38 | 9.43 | 9.09 | 9.26 | 9.26 | -1.70% | 17,280,700 |
| Oct 1, 2025 | 9.51 | 9.57 | 9.34 | 9.42 | 9.42 | -0.95% | 10,731,600 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.32 | 9.51 | 9.51 | 0.74% | 15,922,500 |
| Sep 29, 2025 | 9.68 | 9.68 | 9.39 | 9.44 | 9.44 | 0.96% | 13,807,300 |
| Sep 26, 2025 | 9.25 | 9.40 | 9.12 | 9.35 | 9.35 | 1.96% | 18,679,400 |
| Sep 25, 2025 | 9.39 | 9.42 | 9.06 | 9.17 | 9.17 | -5.37% | 60,435,600 |
| Sep 24, 2025 | 9.87 | 9.93 | 9.68 | 9.69 | 9.69 | -1.42% | 14,296,800 |
| Sep 23, 2025 | 9.83 | 9.93 | 9.74 | 9.83 | 9.83 | 0.31% | 15,602,500 |
| Sep 22, 2025 | 10.00 | 10.02 | 9.78 | 9.80 | 9.80 | -3.16% | 16,900,300 |
| Sep 19, 2025 | 10.33 | 10.49 | 10.04 | 10.12 | 10.12 | -1.56% | 15,483,200 |
| Sep 18, 2025 | 10.50 | 10.55 | 10.27 | 10.28 | 10.28 | -2.74% | 10,141,900 |
| 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% | 18,447,600 |
| Sep 15, 2025 | 9.98 | 10.33 | 9.92 | 10.13 | 10.13 | 2.53% | 14,333,900 |
| Sep 12, 2025 | 9.75 | 10.04 | 9.64 | 9.88 | 9.88 | -0.30% | 25,051,100 |
| Sep 11, 2025 | 10.01 | 10.17 | 9.77 | 9.91 | 9.91 | -0.30% | 49,056,800 |