Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 9.55
+0.10 (1.06%)
Apr 20, 2026, 5:07 PM GMT-3
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.41 | 9.71 | 9.41 | 9.55 | 9.55 | 1.06% | 12,473,300 |
| 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% | 11,454,700 |
| 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 |
| Mar 18, 2026 | 7.90 | 7.98 | 7.72 | 7.75 | 7.75 | -2.52% | 10,495,500 |
| Mar 17, 2026 | 7.76 | 8.18 | 7.76 | 7.95 | 7.95 | 1.79% | 17,060,400 |
| Mar 16, 2026 | 7.91 | 7.99 | 7.74 | 7.81 | 7.81 | 1.17% | 11,505,000 |
| Mar 13, 2026 | 7.90 | 8.03 | 7.62 | 7.72 | 7.72 | -1.15% | 15,932,800 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.81 | 7.81 | 7.81 | -5.68% | 14,463,600 |
| Mar 11, 2026 | 8.19 | 8.42 | 8.16 | 8.28 | 8.28 | -1.08% | 7,536,100 |
| Mar 10, 2026 | 8.30 | 8.74 | 8.18 | 8.37 | 8.37 | 1.45% | 11,403,600 |
| Mar 9, 2026 | 8.13 | 8.34 | 8.00 | 8.25 | 8.25 | 0.73% | 8,398,400 |
| Mar 6, 2026 | 8.11 | 8.24 | 7.96 | 8.19 | 8.19 | 0.24% | 9,274,400 |
| Mar 5, 2026 | 8.33 | 8.48 | 8.15 | 8.17 | 8.17 | -2.27% | 11,672,300 |
| Mar 4, 2026 | 8.86 | 8.99 | 8.36 | 8.36 | 8.36 | -3.35% | 17,774,800 |
| Mar 3, 2026 | 8.88 | 8.94 | 8.65 | 8.65 | 8.65 | -6.49% | 18,567,900 |
| Mar 2, 2026 | 9.19 | 9.36 | 9.03 | 9.25 | 9.25 | -0.96% | 7,361,500 |
| Feb 27, 2026 | 9.33 | 9.46 | 9.20 | 9.34 | 9.34 | -1.16% | 10,938,600 |
| Feb 26, 2026 | 9.41 | 9.51 | 9.27 | 9.45 | 9.45 | 0.96% | 11,946,500 |
| Feb 25, 2026 | 9.83 | 9.85 | 9.33 | 9.36 | 9.36 | -4.39% | 11,394,100 |
| Feb 24, 2026 | 9.32 | 9.87 | 9.29 | 9.79 | 9.79 | 5.61% | 14,932,600 |
| Feb 23, 2026 | 9.45 | 9.45 | 9.12 | 9.27 | 9.27 | -2.42% | 22,247,600 |
| Feb 20, 2026 | 9.37 | 9.56 | 9.28 | 9.50 | 9.50 | 0.42% | 14,267,700 |
| Feb 19, 2026 | 9.68 | 9.72 | 9.30 | 9.46 | 9.46 | -1.87% | 13,227,400 |
| Feb 18, 2026 | 9.89 | 9.99 | 9.45 | 9.64 | 9.64 | -2.63% | 15,515,700 |
| Feb 13, 2026 | 9.60 | 9.92 | 9.50 | 9.90 | 9.90 | 2.06% | 24,333,000 |
| Feb 12, 2026 | 9.42 | 10.23 | 9.41 | 9.70 | 9.70 | 5.09% | 38,039,200 |
| Feb 11, 2026 | 8.95 | 9.31 | 8.95 | 9.23 | 9.23 | 3.71% | 15,573,900 |
| Feb 10, 2026 | 8.77 | 9.00 | 8.61 | 8.90 | 8.90 | 1.37% | 9,177,800 |
| Feb 9, 2026 | 8.78 | 8.85 | 8.61 | 8.78 | 8.78 | - | 23,011,400 |
| Feb 6, 2026 | 8.69 | 8.79 | 8.49 | 8.78 | 8.78 | 0.92% | 9,063,200 |
| Feb 5, 2026 | 8.64 | 8.80 | 8.60 | 8.70 | 8.70 | 1.28% | 7,073,000 |