Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 8.55
+0.05 (0.59%)
Aug 3, 2026, 5:05 PM GMT-3
Sendas Distribuidora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.39 | 8.39 | 7.93 | 7.97 | 7.97 | -1.60% | 13,283,800 |
| Jun 12, 2026 | 8.16 | 8.42 | 8.03 | 8.10 | 8.10 | -1.70% | 10,409,700 |
| Jun 11, 2026 | 8.21 | 8.38 | 7.92 | 8.24 | 8.24 | 0.49% | 19,382,800 |
| Jun 10, 2026 | 8.36 | 8.41 | 8.15 | 8.20 | 8.20 | -2.26% | 13,966,400 |
| Jun 9, 2026 | 8.57 | 8.64 | 8.36 | 8.39 | 8.39 | -0.71% | 10,376,600 |
| Jun 8, 2026 | 8.62 | 8.66 | 8.31 | 8.45 | 8.45 | -1.97% | 18,625,300 |
| Jun 5, 2026 | 8.75 | 8.89 | 8.60 | 8.62 | 8.62 | -1.93% | 8,732,800 |
| Jun 3, 2026 | 8.83 | 9.09 | 8.68 | 8.79 | 8.79 | -2.87% | 14,407,900 |
| Jun 2, 2026 | 8.62 | 9.20 | 8.62 | 9.05 | 9.05 | 5.23% | 12,772,700 |
| Jun 1, 2026 | 8.80 | 8.84 | 8.53 | 8.60 | 8.60 | -1.71% | 13,883,600 |
| 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 |