Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 8.63
-0.12 (-1.37%)
Jun 1, 2026, 3:45 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.80 | 8.84 | 8.53 | 8.57 | - | -2.06% | 6,109,900 |
| May 29, 2026 | 8.99 | 9.09 | 8.68 | 8.75 | 8.75 | -2.56% | 21,906,200 |
| May 28, 2026 | 9.28 | 9.35 | 8.92 | 8.98 | 8.98 | -2.92% | 19,621,000 |
| May 27, 2026 | 9.25 | 9.39 | 9.10 | 9.25 | 9.25 | 1.54% | 28,327,400 |
| May 26, 2026 | 9.04 | 9.25 | 8.88 | 9.11 | 9.11 | -0.11% | 27,561,900 |
| May 25, 2026 | 8.55 | 9.19 | 8.53 | 9.12 | 9.12 | 8.06% | 13,966,200 |
| May 22, 2026 | 8.45 | 8.52 | 8.30 | 8.44 | 8.44 | -0.47% | 11,880,400 |
| May 21, 2026 | 8.50 | 8.69 | 8.30 | 8.48 | 8.48 | -1.51% | 6,998,100 |
| May 20, 2026 | 8.21 | 8.72 | 8.21 | 8.61 | 8.61 | 5.51% | 10,033,700 |
| May 19, 2026 | 8.15 | 8.30 | 8.09 | 8.16 | 8.16 | -1.57% | 13,055,200 |
| May 18, 2026 | 8.49 | 8.57 | 8.24 | 8.29 | 8.29 | -2.47% | 7,725,900 |
| May 15, 2026 | 8.37 | 8.66 | 8.33 | 8.50 | 8.50 | -1.05% | 7,130,300 |
| May 14, 2026 | 8.54 | 8.67 | 8.44 | 8.59 | 8.59 | 1.90% | 6,689,700 |
| May 13, 2026 | 8.95 | 8.97 | 8.37 | 8.43 | 8.43 | -5.70% | 27,678,400 |
| May 12, 2026 | 8.89 | 9.23 | 8.85 | 8.94 | 8.94 | -0.22% | 13,021,400 |
| May 11, 2026 | 9.20 | 9.29 | 8.89 | 8.96 | 8.96 | -3.45% | 8,242,600 |
| May 8, 2026 | 9.30 | 9.42 | 9.24 | 9.28 | 9.28 | 0.87% | 9,704,300 |
| May 7, 2026 | 9.27 | 9.40 | 9.14 | 9.20 | 9.20 | -1.60% | 10,579,600 |
| May 6, 2026 | 9.29 | 9.48 | 9.22 | 9.35 | 9.35 | 2.07% | 6,569,600 |
| May 5, 2026 | 8.95 | 9.30 | 8.95 | 9.16 | 9.16 | 1.66% | 9,572,300 |
| May 4, 2026 | 8.90 | 9.14 | 8.83 | 9.01 | 9.01 | 1.81% | 10,300,800 |
| Apr 30, 2026 | 8.84 | 9.12 | 8.76 | 8.85 | 8.85 | 1.26% | 16,982,500 |
| Apr 29, 2026 | 8.92 | 8.93 | 8.57 | 8.74 | 8.74 | -3.21% | 19,658,200 |
| Apr 28, 2026 | 9.36 | 9.44 | 8.88 | 9.03 | 9.03 | -5.74% | 17,162,900 |
| Apr 27, 2026 | 9.58 | 9.86 | 9.46 | 9.58 | 9.58 | 1.70% | 15,713,700 |
| Apr 24, 2026 | 9.55 | 9.66 | 9.28 | 9.42 | 9.42 | -1.36% | 16,225,300 |
| Apr 23, 2026 | 9.57 | 9.73 | 9.45 | 9.55 | 9.55 | -0.21% | 9,510,000 |
| Apr 22, 2026 | 9.51 | 9.62 | 9.35 | 9.57 | 9.57 | 0.21% | 8,268,000 |
| Apr 20, 2026 | 9.41 | 9.71 | 9.41 | 9.55 | 9.55 | 1.06% | 12,471,600 |
| Apr 17, 2026 | 9.56 | 9.76 | 9.45 | 9.45 | 9.45 | 2.05% | 22,102,500 |
| Apr 16, 2026 | 10.20 | 10.20 | 9.20 | 9.26 | 9.26 | -8.86% | 29,349,900 |
| Apr 15, 2026 | 10.04 | 10.20 | 9.82 | 10.16 | 10.16 | 0.10% | 11,445,400 |
| Apr 14, 2026 | 9.96 | 10.15 | 9.86 | 10.15 | 10.15 | 2.73% | 10,338,600 |
| Apr 13, 2026 | 9.62 | 9.97 | 9.62 | 9.88 | 9.88 | 1.02% | 7,472,700 |
| Apr 10, 2026 | 9.80 | 9.97 | 9.60 | 9.78 | 9.78 | 0.31% | 9,701,500 |
| Apr 9, 2026 | 9.46 | 9.77 | 9.33 | 9.75 | 9.75 | 3.28% | 18,726,100 |
| Apr 8, 2026 | 9.41 | 9.70 | 9.30 | 9.44 | 9.44 | 6.55% | 20,279,600 |
| Apr 7, 2026 | 8.91 | 9.13 | 8.66 | 8.86 | 8.86 | -0.67% | 11,777,400 |
| Apr 6, 2026 | 9.21 | 9.23 | 8.89 | 8.92 | 8.92 | -2.30% | 6,251,300 |
| Apr 2, 2026 | 8.99 | 9.38 | 8.78 | 9.13 | 9.13 | -1.83% | 6,807,200 |
| Apr 1, 2026 | 9.48 | 9.69 | 9.26 | 9.30 | 9.30 | -1.90% | 9,183,100 |
| Mar 31, 2026 | 9.02 | 9.48 | 8.90 | 9.48 | 9.48 | 7.60% | 17,789,700 |
| Mar 30, 2026 | 8.85 | 9.00 | 8.60 | 8.81 | 8.81 | 1.38% | 14,870,000 |
| Mar 27, 2026 | 8.14 | 8.69 | 8.08 | 8.69 | 8.69 | 5.85% | 16,619,800 |
| Mar 26, 2026 | 8.06 | 8.60 | 8.00 | 8.21 | 8.21 | - | 11,646,800 |
| Mar 25, 2026 | 8.10 | 8.32 | 8.03 | 8.21 | 8.21 | 3.53% | 13,634,200 |
| Mar 24, 2026 | 7.85 | 8.13 | 7.77 | 7.93 | 7.93 | -1.12% | 13,856,500 |
| Mar 23, 2026 | 7.61 | 8.15 | 7.53 | 8.02 | 8.02 | 8.97% | 17,778,100 |
| Mar 20, 2026 | 7.77 | 7.77 | 7.36 | 7.36 | 7.36 | -4.79% | 12,478,800 |
| Mar 19, 2026 | 7.54 | 7.82 | 7.38 | 7.73 | 7.73 | -0.26% | 11,968,600 |