Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 7.98
-0.02 (-0.25%)
Jan 23, 2026, 11:26 AM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.75 | 8.10 | 7.68 | 7.97 | - | 3.24% | 19,902,800 |
| 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 |
| Nov 28, 2025 | 10.06 | 10.09 | 9.38 | 9.45 | 9.32 | -6.06% | 16,891,900 |
| Nov 27, 2025 | 10.04 | 10.35 | 10.01 | 10.06 | 9.93 | 0.60% | 19,191,100 |
| Nov 26, 2025 | 9.47 | 10.09 | 9.42 | 10.00 | 9.87 | 6.38% | 18,744,600 |
| Nov 25, 2025 | 9.37 | 9.46 | 9.24 | 9.40 | 9.28 | 0.43% | 19,426,600 |
| Nov 24, 2025 | 9.01 | 9.38 | 8.95 | 9.36 | 9.24 | 3.88% | 15,391,700 |
| Nov 21, 2025 | 9.26 | 9.26 | 9.00 | 9.01 | 8.89 | -2.38% | 8,597,500 |
| Nov 19, 2025 | 9.51 | 9.53 | 9.16 | 9.23 | 9.11 | -3.05% | 19,864,300 |
| Nov 18, 2025 | 9.68 | 9.73 | 9.50 | 9.52 | 9.39 | -2.26% | 12,444,100 |
| Nov 17, 2025 | 9.50 | 9.82 | 9.47 | 9.74 | 9.61 | 2.63% | 13,429,600 |
| Nov 14, 2025 | 9.52 | 9.62 | 9.39 | 9.49 | 9.36 | -0.32% | 14,983,900 |
| Nov 13, 2025 | 9.60 | 9.70 | 9.50 | 9.52 | 9.39 | -1.55% | 19,250,800 |
| Nov 12, 2025 | 9.68 | 9.70 | 9.52 | 9.67 | 9.54 | 0.31% | 13,653,200 |
| Nov 11, 2025 | 9.25 | 9.72 | 9.25 | 9.64 | 9.51 | 5.47% | 20,148,000 |
| Nov 10, 2025 | 9.17 | 9.24 | 8.99 | 9.14 | 9.02 | 0.77% | 13,672,400 |
| Nov 7, 2025 | 8.63 | 9.07 | 8.61 | 9.07 | 8.95 | 3.42% | 16,000,800 |