Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 8.31
-0.09 (-1.07%)
Aug 24, 2026, 5:05 PM GMT-3
Sendas Distribuidora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.21 | 8.56 | 8.21 | 8.38 | - | -0.24% | 8,229,400 |
| Aug 21, 2026 | 8.00 | 8.41 | 8.00 | 8.40 | 8.40 | 5.53% | 8,736,200 |
| Aug 20, 2026 | 8.01 | 8.14 | 7.93 | 7.96 | 7.96 | -1.49% | 6,994,000 |
| Aug 19, 2026 | 8.01 | 8.20 | 8.00 | 8.08 | 8.08 | 2.28% | 5,855,400 |
| Aug 18, 2026 | 8.11 | 8.18 | 7.88 | 7.90 | 7.90 | -2.95% | 11,021,500 |
| Aug 17, 2026 | 8.10 | 8.21 | 8.00 | 8.14 | 8.14 | 0.49% | 12,268,500 |
| Aug 14, 2026 | 7.90 | 8.10 | 7.80 | 8.10 | 8.10 | 1.76% | 11,230,800 |
| Aug 13, 2026 | 7.95 | 8.21 | 7.95 | 7.96 | 7.96 | -0.50% | 8,987,000 |
| Aug 12, 2026 | 8.12 | 8.20 | 7.95 | 8.00 | 8.00 | -0.99% | 8,402,700 |
| Aug 11, 2026 | 8.06 | 8.19 | 7.95 | 8.08 | 8.08 | 0.25% | 14,248,700 |
| Aug 10, 2026 | 8.23 | 8.23 | 7.96 | 8.06 | 8.06 | -2.18% | 10,681,900 |
| Aug 7, 2026 | 8.62 | 8.63 | 7.93 | 8.24 | 8.24 | -2.94% | 15,393,500 |
| Aug 6, 2026 | 8.74 | 8.87 | 8.49 | 8.49 | 8.49 | -3.85% | 9,583,100 |
| Aug 5, 2026 | 8.71 | 8.91 | 8.67 | 8.83 | 8.83 | 1.96% | 8,651,600 |
| Aug 4, 2026 | 8.73 | 8.77 | 8.59 | 8.66 | 8.66 | 1.29% | 5,724,900 |
| Aug 3, 2026 | 8.60 | 8.68 | 8.44 | 8.55 | 8.55 | 0.59% | 5,991,300 |
| Jul 31, 2026 | 8.51 | 8.51 | 8.34 | 8.50 | 8.50 | 1.07% | 3,774,300 |
| Jul 30, 2026 | 8.38 | 8.48 | 8.34 | 8.41 | 8.41 | 1.33% | 5,155,800 |
| Jul 29, 2026 | 8.26 | 8.43 | 8.18 | 8.30 | 8.30 | 0.73% | 9,141,200 |
| Jul 28, 2026 | 8.31 | 8.42 | 8.22 | 8.24 | 8.24 | 1.60% | 5,625,000 |
| Jul 27, 2026 | 7.91 | 8.14 | 7.72 | 8.11 | 8.11 | 3.31% | 9,630,600 |
| Jul 24, 2026 | 8.00 | 8.04 | 7.80 | 7.85 | 7.85 | -2.12% | 8,083,400 |
| Jul 23, 2026 | 8.30 | 8.34 | 8.01 | 8.02 | 8.02 | -4.52% | 8,595,100 |
| Jul 22, 2026 | 8.26 | 8.51 | 8.26 | 8.40 | 8.40 | 1.82% | 8,756,500 |
| Jul 21, 2026 | 8.12 | 8.26 | 8.08 | 8.25 | 8.25 | 1.35% | 6,061,200 |
| Jul 20, 2026 | 8.52 | 8.59 | 8.14 | 8.14 | 8.14 | -4.24% | 6,998,900 |
| Jul 17, 2026 | 8.53 | 8.59 | 8.30 | 8.50 | 8.50 | -0.70% | 11,866,400 |
| Jul 16, 2026 | 8.60 | 8.71 | 8.42 | 8.56 | 8.56 | -1.15% | 7,521,900 |
| Jul 15, 2026 | 8.65 | 8.86 | 8.56 | 8.66 | 8.66 | - | 8,595,700 |
| Jul 14, 2026 | 8.76 | 8.76 | 8.58 | 8.66 | 8.66 | -0.57% | 5,516,800 |
| Jul 13, 2026 | 8.79 | 8.90 | 8.58 | 8.71 | 8.71 | -1.80% | 7,224,700 |
| Jul 10, 2026 | 8.72 | 8.99 | 8.72 | 8.87 | 8.87 | 4.85% | 13,609,200 |
| Jul 9, 2026 | 8.55 | 8.59 | 8.42 | 8.46 | 8.46 | -0.35% | 11,764,900 |
| Jul 8, 2026 | 8.43 | 8.65 | 8.38 | 8.49 | 8.49 | -0.47% | 10,046,400 |
| Jul 7, 2026 | 8.71 | 8.75 | 8.40 | 8.53 | 8.53 | -1.61% | 9,137,200 |
| Jul 6, 2026 | 8.70 | 8.74 | 8.59 | 8.67 | 8.67 | -1.37% | 5,179,300 |
| Jul 3, 2026 | 8.78 | 9.00 | 8.70 | 8.79 | 8.79 | 1.15% | 6,366,400 |
| Jul 2, 2026 | 8.73 | 8.79 | 8.47 | 8.69 | 8.69 | 0.35% | 8,852,700 |
| Jul 1, 2026 | 8.61 | 8.85 | 8.57 | 8.66 | 8.66 | -0.92% | 5,549,300 |
| Jun 30, 2026 | 8.94 | 8.94 | 8.61 | 8.74 | 8.74 | -2.89% | 9,452,300 |
| Jun 29, 2026 | 8.83 | 9.08 | 8.83 | 9.00 | 9.00 | 1.93% | 6,085,700 |
| Jun 26, 2026 | 8.58 | 9.00 | 8.52 | 8.83 | 8.83 | 2.56% | 10,427,400 |
| Jun 25, 2026 | 8.30 | 8.68 | 8.27 | 8.61 | 8.61 | 4.11% | 14,975,400 |
| Jun 24, 2026 | 7.91 | 8.38 | 7.88 | 8.27 | 8.27 | 4.16% | 12,119,000 |
| Jun 23, 2026 | 7.63 | 8.05 | 7.59 | 7.94 | 7.94 | 3.12% | 11,111,900 |
| Jun 22, 2026 | 7.68 | 7.80 | 7.64 | 7.70 | 7.70 | 0.65% | 9,209,200 |
| Jun 19, 2026 | 7.68 | 7.78 | 7.63 | 7.65 | 7.65 | -0.39% | 9,112,700 |
| Jun 18, 2026 | 7.80 | 7.90 | 7.60 | 7.68 | 7.68 | -1.54% | 10,644,300 |
| Jun 17, 2026 | 7.95 | 8.11 | 7.78 | 7.80 | 7.80 | -1.14% | 10,181,300 |
| Jun 16, 2026 | 7.93 | 8.01 | 7.85 | 7.89 | 7.89 | -1.00% | 9,304,300 |