Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
6.94
-0.15 (-2.12%)
At close: Jan 16, 2026
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.76 | 6.94 | 6.61 | 6.94 | 6.94 | -2.12% | 29,775 |
| Jan 15, 2026 | 6.75 | 7.09 | 6.71 | 7.09 | 7.09 | 5.35% | 9,034 |
| Jan 14, 2026 | 6.73 | 6.73 | 6.70 | 6.73 | 6.73 | -0.30% | 3,383 |
| Jan 13, 2026 | 6.88 | 6.89 | 6.69 | 6.75 | 6.75 | -3.16% | 99,973 |
| Jan 12, 2026 | 6.65 | 6.97 | 6.65 | 6.97 | 6.97 | 1.75% | 24,796 |
| Jan 9, 2026 | 7.10 | 7.10 | 6.83 | 6.85 | 6.79 | -1.72% | 33,188 |
| Jan 8, 2026 | 6.87 | 6.98 | 6.83 | 6.97 | 6.91 | -1.55% | 7,468 |
| Jan 7, 2026 | 7.46 | 7.46 | 6.84 | 7.08 | 7.02 | -3.54% | 12,923 |
| Jan 6, 2026 | 7.27 | 7.34 | 7.25 | 7.34 | 7.27 | 3.82% | 9,229 |
| Jan 5, 2026 | 6.87 | 7.07 | 6.79 | 7.07 | 7.01 | 2.32% | 6,230 |
| Jan 2, 2026 | 6.83 | 7.08 | 6.74 | 6.91 | 6.85 | 2.52% | 3,127 |
| Dec 31, 2025 | 6.62 | 6.74 | 6.62 | 6.74 | 6.68 | 1.05% | 4,721 |
| Dec 30, 2025 | 6.69 | 6.74 | 6.64 | 6.67 | 6.61 | 3.57% | 14,501 |
| Dec 29, 2025 | 6.20 | 6.54 | 6.20 | 6.44 | 6.38 | -2.28% | 34,932 |
| Dec 26, 2025 | 6.54 | 6.59 | 6.52 | 6.59 | 6.53 | -7.05% | 84,582 |
| Dec 24, 2025 | 6.38 | 7.09 | 6.33 | 7.09 | 7.03 | 7.42% | 7,600 |
| Dec 23, 2025 | 6.59 | 6.68 | 6.54 | 6.60 | 6.54 | 2.96% | 16,079 |
| Dec 22, 2025 | 6.46 | 6.46 | 6.38 | 6.41 | 6.35 | -3.03% | 7,966 |
| Dec 19, 2025 | 6.47 | 6.64 | 6.47 | 6.61 | 6.55 | -0.45% | 18,181 |
| Dec 18, 2025 | 6.53 | 6.66 | 6.52 | 6.64 | 6.58 | -0.90% | 47,423 |
| Dec 17, 2025 | 6.83 | 6.83 | 6.62 | 6.70 | 6.64 | -4.69% | 26,287 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.03 | 7.03 | 6.97 | -6.14% | 42,559 |
| Dec 15, 2025 | 7.59 | 7.63 | 7.40 | 7.49 | 7.42 | -2.98% | 20,144 |
| Dec 12, 2025 | 7.53 | 7.73 | 7.44 | 7.72 | 7.65 | 4.47% | 4,309 |
| Dec 11, 2025 | 7.43 | 7.49 | 7.34 | 7.39 | 7.32 | -0.67% | 9,246 |
| Dec 10, 2025 | 7.41 | 7.44 | 7.30 | 7.44 | 7.37 | -1.98% | 129,684 |
| Dec 9, 2025 | 7.45 | 7.69 | 7.41 | 7.59 | 7.52 | 0.26% | 149,729 |
| Dec 8, 2025 | 7.95 | 7.95 | 7.57 | 7.57 | 7.50 | -5.85% | 65,381 |
| Dec 5, 2025 | 8.68 | 8.74 | 7.99 | 8.04 | 7.97 | -12.23% | 91,309 |
| Dec 4, 2025 | 8.88 | 9.16 | 8.88 | 9.16 | 9.08 | 4.33% | 86,865 |
| Dec 3, 2025 | 8.84 | 8.93 | 8.62 | 8.78 | 8.70 | -1.79% | 8,282 |
| Dec 2, 2025 | 8.72 | 8.94 | 8.72 | 8.94 | 8.86 | 3.71% | 11,309 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.61 | 8.62 | 8.54 | -2.27% | 29,987 |
| Nov 28, 2025 | 9.14 | 9.14 | 8.80 | 8.82 | 8.74 | -3.40% | 8,544 |
| Nov 26, 2025 | 8.97 | 9.45 | 8.91 | 9.13 | 9.05 | 5.79% | 7,996 |
| Nov 25, 2025 | 8.70 | 8.71 | 8.62 | 8.63 | 8.55 | -1.03% | 13,177 |
| Nov 24, 2025 | 8.06 | 8.87 | 8.06 | 8.72 | 8.64 | -0.23% | 6,093 |
| Nov 21, 2025 | 8.68 | 8.74 | 8.31 | 8.74 | 8.66 | 0.92% | 2,777 |
| Nov 20, 2025 | 8.93 | 8.93 | 8.45 | 8.66 | 8.58 | 2.49% | 4,906 |
| Nov 19, 2025 | 8.81 | 8.91 | 8.45 | 8.45 | 8.37 | -5.38% | 55,313 |
| Nov 18, 2025 | 9.31 | 9.31 | 8.93 | 8.93 | 8.85 | -2.51% | 11,316 |
| Nov 17, 2025 | 8.63 | 9.20 | 8.63 | 9.16 | 9.08 | 2.46% | 10,091 |
| Nov 14, 2025 | 9.00 | 9.06 | 8.93 | 8.94 | 8.86 | -0.94% | 2,359 |
| Nov 13, 2025 | 8.98 | 9.03 | 8.84 | 9.03 | 8.94 | 0.17% | 5,326 |
| Nov 12, 2025 | 9.02 | 9.15 | 9.01 | 9.01 | 8.93 | -0.99% | 25,918 |
| Nov 11, 2025 | 9.07 | 9.10 | 9.03 | 9.10 | 9.02 | 3.53% | 14,807 |
| Nov 10, 2025 | 8.48 | 8.79 | 8.47 | 8.79 | 8.71 | 4.39% | 9,860 |
| Nov 7, 2025 | 8.16 | 8.42 | 8.11 | 8.42 | 8.34 | 0.78% | 6,075 |
| Nov 6, 2025 | 8.41 | 8.46 | 8.28 | 8.36 | 8.28 | 0.54% | 6,826 |
| Nov 5, 2025 | 7.97 | 8.31 | 7.95 | 8.31 | 8.24 | 4.92% | 21,101 |