Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 9.63
-0.19 (-1.93%)
Sep 14, 2026, 5:05 PM GMT-3
Sendas Distribuidora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.50 | 9.82 | 9.50 | 9.65 | - | -1.73% | 5,856,400 |
| Sep 11, 2026 | 9.85 | 10.00 | 9.71 | 9.82 | 9.82 | -0.41% | 6,417,500 |
| Sep 10, 2026 | 9.11 | 9.92 | 9.09 | 9.86 | 9.86 | 7.17% | 15,930,400 |
| Sep 9, 2026 | 9.05 | 9.20 | 8.95 | 9.20 | 9.20 | 0.77% | 5,962,500 |
| Sep 8, 2026 | 9.26 | 9.47 | 9.13 | 9.13 | 9.13 | 0.55% | 13,668,000 |
| Sep 4, 2026 | 9.04 | 9.27 | 9.01 | 9.08 | 9.08 | -0.33% | 8,170,900 |
| Sep 3, 2026 | 9.20 | 9.24 | 8.48 | 9.11 | 9.11 | -0.22% | 24,823,400 |
| Sep 2, 2026 | 8.57 | 9.26 | 8.49 | 9.13 | 9.13 | 7.41% | 17,222,400 |
| Sep 1, 2026 | 8.47 | 8.78 | 8.45 | 8.50 | 8.50 | 0.71% | 11,540,100 |
| Aug 31, 2026 | 8.32 | 8.47 | 8.21 | 8.44 | 8.44 | 3.43% | 17,902,100 |
| Aug 28, 2026 | 8.23 | 8.30 | 8.07 | 8.16 | 8.16 | -0.49% | 8,259,100 |
| Aug 27, 2026 | 8.36 | 8.45 | 8.15 | 8.20 | 8.20 | -2.03% | 15,835,300 |
| Aug 26, 2026 | 8.96 | 9.10 | 8.19 | 8.37 | 8.37 | -6.58% | 25,199,100 |
| Aug 25, 2026 | 8.31 | 9.05 | 8.31 | 8.96 | 8.96 | 7.82% | 21,851,400 |
| Aug 24, 2026 | 8.21 | 8.56 | 8.21 | 8.31 | 8.31 | -1.07% | 8,890,000 |
| 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 |