Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 9.62
+0.39 (4.23%)
At close: Feb 12, 2026
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.42 | 10.23 | 9.41 | 9.62 | 9.62 | 4.23% | 34,836,900 |
| 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 |
| Jan 14, 2026 | 7.32 | 7.40 | 7.14 | 7.35 | 7.35 | 1.38% | 20,698,100 |
| Jan 13, 2026 | 7.35 | 7.38 | 7.13 | 7.25 | 7.25 | -1.49% | 18,796,500 |
| Jan 12, 2026 | 7.04 | 7.43 | 6.91 | 7.36 | 7.36 | 4.55% | 23,554,800 |
| Jan 9, 2026 | 7.35 | 7.38 | 7.03 | 7.04 | 7.04 | -4.22% | 26,957,200 |
| Jan 8, 2026 | 7.30 | 7.48 | 7.23 | 7.35 | 7.35 | 0.55% | 26,545,800 |
| Jan 7, 2026 | 7.80 | 7.91 | 7.31 | 7.31 | 7.31 | -7.35% | 15,503,800 |
| Jan 6, 2026 | 7.52 | 7.94 | 7.52 | 7.89 | 7.79 | 5.62% | 24,325,200 |
| Jan 5, 2026 | 7.30 | 7.54 | 7.24 | 7.47 | 7.37 | 2.61% | 9,771,900 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.23 | 7.28 | 7.18 | - | 7,438,100 |
| Dec 30, 2025 | 7.28 | 7.44 | 7.25 | 7.28 | 7.18 | 0.55% | 9,061,300 |
| Dec 29, 2025 | 7.29 | 7.29 | 7.15 | 7.24 | 7.14 | -0.28% | 6,732,800 |
| Dec 26, 2025 | 7.16 | 7.28 | 7.15 | 7.26 | 7.16 | 0.55% | 4,805,800 |
| Dec 23, 2025 | 7.17 | 7.37 | 7.13 | 7.22 | 7.12 | 1.69% | 8,537,100 |
| Dec 22, 2025 | 7.24 | 7.24 | 7.04 | 7.10 | 7.01 | -1.80% | 8,259,000 |
| Dec 19, 2025 | 7.18 | 7.31 | 7.13 | 7.23 | 7.13 | 0.42% | 18,335,300 |
| Dec 18, 2025 | 7.38 | 7.38 | 7.18 | 7.20 | 7.10 | -2.57% | 22,015,500 |
| Dec 17, 2025 | 7.67 | 7.69 | 7.29 | 7.39 | 7.29 | -3.78% | 20,792,000 |
| Dec 16, 2025 | 7.92 | 7.94 | 7.67 | 7.68 | 7.58 | -3.88% | 14,525,400 |
| Dec 15, 2025 | 8.34 | 8.37 | 7.98 | 7.99 | 7.88 | -2.56% | 12,327,100 |
| Dec 12, 2025 | 7.91 | 8.32 | 7.91 | 8.20 | 8.09 | 4.19% | 18,679,700 |
| Dec 11, 2025 | 7.98 | 8.08 | 7.86 | 7.87 | 7.77 | -1.75% | 16,401,600 |
| Dec 10, 2025 | 8.11 | 8.19 | 7.91 | 8.01 | 7.90 | -1.60% | 14,659,000 |
| Dec 9, 2025 | 8.10 | 8.30 | 7.74 | 8.14 | 8.03 | -0.61% | 17,817,900 |
| Dec 8, 2025 | 8.70 | 8.76 | 8.15 | 8.19 | 8.08 | -4.43% | 19,594,800 |
| Dec 5, 2025 | 9.49 | 9.49 | 8.57 | 8.57 | 8.46 | -9.69% | 35,243,900 |
| Dec 4, 2025 | 9.18 | 9.56 | 9.17 | 9.49 | 9.36 | 3.94% | 9,862,700 |
| Dec 3, 2025 | 9.41 | 9.47 | 9.13 | 9.13 | 9.01 | -2.56% | 14,790,100 |
| Dec 2, 2025 | 9.31 | 9.45 | 9.19 | 9.37 | 9.25 | 1.30% | 25,261,300 |
| Dec 1, 2025 | 9.44 | 9.46 | 9.16 | 9.25 | 9.13 | -2.12% | 16,232,800 |