Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil · Delayed Price · Currency is BRL 7.88
-0.12 (-1.50%)
Oct 28, 2026, 5:05 PM GMT-3
Sendas Distribuidora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.98 | 7.99 | 7.62 | 7.88 | 7.88 | -1.50% | 50,223,600 |
| Oct 27, 2026 | 8.02 | 8.26 | 7.77 | 8.00 | 8.00 | 1.65% | 58,741,900 |
| Oct 26, 2026 | 7.00 | 8.73 | 6.91 | 7.87 | 7.87 | -42.97% | 79,370,400 |
| Oct 23, 2026 | 13.51 | 13.87 | 13.38 | 13.80 | 13.80 | 2.30% | 12,783,700 |
| Oct 22, 2026 | 13.63 | 13.86 | 13.32 | 13.49 | 13.49 | -2.53% | 14,274,300 |
| Oct 21, 2026 | 14.05 | 14.23 | 13.78 | 13.84 | 13.84 | -1.00% | 14,282,300 |
| Oct 20, 2026 | 13.79 | 14.14 | 13.68 | 13.98 | 13.98 | 4.41% | 18,513,800 |
| Oct 19, 2026 | 12.98 | 13.47 | 12.98 | 13.39 | 13.39 | 4.28% | 14,576,800 |
| Oct 16, 2026 | 12.44 | 12.84 | 12.41 | 12.84 | 12.84 | 4.22% | 13,566,500 |
| Oct 15, 2026 | 12.32 | 12.82 | 12.22 | 12.32 | 12.32 | -3.14% | 11,247,000 |
| Oct 14, 2026 | 12.36 | 12.80 | 12.06 | 12.72 | 12.72 | 0.63% | 18,264,800 |
| Oct 13, 2026 | 13.03 | 13.06 | 12.53 | 12.64 | 12.64 | -4.75% | 17,045,900 |
| Oct 9, 2026 | 13.40 | 13.80 | 13.26 | 13.27 | 13.27 | 2.39% | 27,956,700 |
| Oct 8, 2026 | 12.01 | 13.09 | 11.95 | 12.96 | 12.96 | 7.37% | 28,117,700 |
| Oct 7, 2026 | 12.77 | 12.80 | 12.00 | 12.07 | 12.07 | -4.43% | 35,799,200 |
| Oct 6, 2026 | 13.03 | 13.31 | 12.57 | 12.63 | 12.63 | -2.70% | 32,724,500 |
| Oct 5, 2026 | 12.82 | 13.45 | 12.62 | 12.98 | 12.98 | 16.41% | 52,188,000 |
| Oct 2, 2026 | 11.52 | 11.52 | 10.85 | 11.15 | 11.15 | -0.09% | 31,012,400 |
| Oct 1, 2026 | 11.04 | 11.46 | 10.88 | 11.16 | 11.16 | 2.10% | 15,975,100 |
| Sep 30, 2026 | 10.60 | 11.00 | 10.53 | 10.93 | 10.93 | 3.70% | 14,433,500 |
| Sep 29, 2026 | 10.20 | 10.55 | 10.19 | 10.54 | 10.54 | 3.33% | 26,239,800 |
| Sep 28, 2026 | 10.35 | 10.48 | 10.19 | 10.20 | 10.20 | -2.76% | 12,184,800 |
| Sep 25, 2026 | 10.22 | 10.50 | 10.05 | 10.49 | 10.49 | 2.44% | 16,422,200 |
| Sep 24, 2026 | 10.35 | 10.40 | 10.16 | 10.24 | 10.24 | -0.49% | 8,207,500 |
| Sep 23, 2026 | 10.19 | 10.55 | 10.16 | 10.29 | 10.29 | -0.48% | 18,054,700 |
| Sep 22, 2026 | 10.15 | 10.40 | 10.04 | 10.34 | 10.34 | 1.17% | 15,302,800 |
| Sep 21, 2026 | 10.31 | 10.39 | 10.15 | 10.22 | 10.22 | -0.39% | 6,225,700 |
| Sep 18, 2026 | 10.10 | 10.30 | 10.04 | 10.26 | 10.26 | 0.49% | 8,313,400 |
| Sep 17, 2026 | 10.14 | 10.28 | 9.88 | 10.21 | 10.21 | 1.09% | 9,755,500 |
| Sep 16, 2026 | 9.62 | 10.19 | 9.62 | 10.10 | 10.10 | 4.66% | 16,499,800 |
| Sep 15, 2026 | 9.75 | 9.82 | 9.48 | 9.65 | 9.65 | 0.21% | 7,790,900 |
| Sep 14, 2026 | 9.50 | 9.82 | 9.50 | 9.63 | 9.63 | -1.93% | 6,287,000 |
| 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 |