Sendas Distribuidora S.A. (ASAIY)
OTCMKTS
· Delayed Price · Currency is USD
9.91
-0.19 (-1.88%)
May 30, 2025, 4:00 PM EDT
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.00 | 10.00 | 9.77 | 9.91 | 9.91 | -1.88% | 77,755 |
| May 29, 2025 | 10.06 | 10.17 | 9.97 | 10.10 | 10.10 | 1.61% | 11,011 |
| May 28, 2025 | 9.81 | 10.24 | 9.65 | 9.94 | 9.94 | -3.02% | 167,546 |
| May 27, 2025 | 9.68 | 10.25 | 9.68 | 10.25 | 10.25 | 14.14% | 424,044 |
| May 23, 2025 | 8.64 | 9.05 | 8.64 | 8.98 | 8.98 | -3.02% | 35,721 |
| May 22, 2025 | 9.00 | 9.44 | 9.00 | 9.26 | 9.26 | 7.18% | 121,404 |
| May 21, 2025 | 8.15 | 9.14 | 8.15 | 8.64 | 8.64 | -3.30% | 81,064 |
| May 20, 2025 | 8.80 | 8.94 | 8.65 | 8.94 | 8.94 | -2.56% | 3,457 |
| May 19, 2025 | 8.85 | 9.17 | 8.68 | 9.17 | 9.17 | 0.22% | 39,757 |
| May 16, 2025 | 8.40 | 9.15 | 8.39 | 9.15 | 9.15 | 6.27% | 10,769 |
| May 15, 2025 | 8.67 | 8.95 | 8.50 | 8.61 | 8.61 | 1.18% | 18,711 |
| May 14, 2025 | 9.05 | 9.05 | 8.02 | 8.51 | 8.51 | -5.86% | 21,406 |
| May 13, 2025 | 9.09 | 9.18 | 8.57 | 9.04 | 9.04 | 5.98% | 34,753 |
| May 12, 2025 | 8.88 | 8.98 | 8.41 | 8.53 | 8.53 | -2.40% | 4,527 |
| May 9, 2025 | 8.94 | 9.07 | 8.55 | 8.74 | 8.74 | 2.46% | 170,481 |
| May 8, 2025 | 7.72 | 8.66 | 7.72 | 8.53 | 8.53 | 2.77% | 72,119 |
| May 7, 2025 | 7.80 | 8.34 | 7.77 | 8.30 | 8.30 | 3.04% | 38,529 |
| May 6, 2025 | 7.81 | 8.40 | 7.81 | 8.06 | 8.06 | -0.31% | 24,195 |
| May 5, 2025 | 8.27 | 8.27 | 7.88 | 8.08 | 8.08 | -0.25% | 90,269 |
| May 2, 2025 | 7.88 | 8.10 | 7.88 | 8.10 | 8.10 | 1.89% | 3,445 |
| May 1, 2025 | 7.91 | 8.29 | 7.56 | 7.95 | 7.95 | -2.09% | 33,582 |
| Apr 30, 2025 | 8.00 | 8.42 | 7.75 | 8.12 | 8.12 | 0.12% | 78,024 |
| Apr 29, 2025 | 8.44 | 8.44 | 7.81 | 8.11 | 8.11 | -1.70% | 94,285 |
| Apr 28, 2025 | 7.88 | 8.43 | 7.88 | 8.25 | 8.24 | -0.24% | 73,001 |
| Apr 25, 2025 | 7.86 | 8.44 | 7.86 | 8.27 | 8.26 | 2.48% | 69,389 |
| Apr 24, 2025 | 7.69 | 8.27 | 7.44 | 8.07 | 8.06 | 4.81% | 213,196 |
| Apr 23, 2025 | 7.50 | 7.70 | 7.37 | 7.70 | 7.69 | 5.77% | 36,729 |
| Apr 22, 2025 | 7.30 | 7.43 | 7.14 | 7.28 | 7.27 | -0.68% | 108,910 |
| Apr 21, 2025 | 6.65 | 7.46 | 6.65 | 7.33 | 7.32 | 4.71% | 7,312 |
| Apr 17, 2025 | 7.20 | 7.33 | 7.00 | 7.00 | 6.99 | - | 5,135 |
| Apr 16, 2025 | 6.66 | 7.31 | 6.66 | 7.00 | 6.99 | -6.04% | 38,617 |
| Apr 15, 2025 | 6.99 | 7.45 | 6.97 | 7.45 | 7.44 | -1.32% | 39,602 |
| Apr 14, 2025 | 7.68 | 7.75 | 7.20 | 7.55 | 7.54 | 5.45% | 20,474 |
| Apr 11, 2025 | 6.85 | 7.16 | 6.85 | 7.16 | 7.15 | 3.32% | 18,332 |
| Apr 10, 2025 | 6.91 | 7.17 | 6.76 | 6.93 | 6.92 | -6.35% | 33,117 |
| Apr 9, 2025 | 6.35 | 7.40 | 6.35 | 7.40 | 7.39 | 15.63% | 88,141 |
| Apr 8, 2025 | 6.81 | 6.85 | 6.35 | 6.40 | 6.39 | -5.33% | 81,091 |
| Apr 7, 2025 | 6.68 | 6.95 | 6.60 | 6.76 | 6.75 | -2.17% | 137,780 |
| Apr 4, 2025 | 6.98 | 7.01 | 6.86 | 6.91 | 6.90 | -6.87% | 76,400 |
| Apr 3, 2025 | 7.56 | 7.60 | 7.32 | 7.42 | 7.41 | 4.51% | 99,236 |
| Apr 2, 2025 | 7.09 | 7.18 | 6.99 | 7.10 | 7.09 | 1.57% | 21,366 |
| Apr 1, 2025 | 6.70 | 7.07 | 6.70 | 6.99 | 6.98 | 3.10% | 43,592 |
| Mar 31, 2025 | 6.58 | 6.78 | 6.56 | 6.78 | 6.77 | -0.15% | 4,341 |
| Mar 28, 2025 | 6.76 | 6.96 | 6.63 | 6.79 | 6.78 | -3.41% | 21,436 |
| Mar 27, 2025 | 7.00 | 7.18 | 6.99 | 7.03 | 7.02 | 0.43% | 49,454 |
| Mar 26, 2025 | 7.19 | 7.24 | 6.73 | 7.00 | 6.99 | 4.79% | 38,520 |
| Mar 25, 2025 | 6.78 | 7.10 | 6.67 | 6.68 | 6.67 | 0.45% | 46,646 |
| Mar 24, 2025 | 6.60 | 6.75 | 6.57 | 6.65 | 6.64 | -0.60% | 79,083 |
| Mar 21, 2025 | 6.73 | 6.84 | 6.67 | 6.69 | 6.68 | -1.04% | 26,679 |
| Mar 20, 2025 | 6.75 | 6.84 | 6.72 | 6.76 | 6.75 | 7.99% | 26,429 |