Sendas Distribuidora S.A. (ASAIY)
OTCMKTS
· Delayed Price · Currency is USD
7.39
+0.39 (5.57%)
Apr 21, 2025, 9:30 AM EDT
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.20 | 7.33 | 7.00 | 7.00 | 7.00 | - | 5,135 |
| Apr 16, 2025 | 6.66 | 7.31 | 6.66 | 7.00 | 7.00 | -6.04% | 38,617 |
| Apr 15, 2025 | 6.99 | 7.45 | 6.97 | 7.45 | 7.45 | -1.32% | 39,602 |
| Apr 14, 2025 | 7.68 | 7.75 | 7.20 | 7.55 | 7.55 | 5.45% | 20,474 |
| Apr 11, 2025 | 6.85 | 7.16 | 6.85 | 7.16 | 7.16 | 3.32% | 18,332 |
| Apr 10, 2025 | 6.91 | 7.17 | 6.76 | 6.93 | 6.93 | -6.35% | 33,117 |
| Apr 9, 2025 | 6.35 | 7.40 | 6.35 | 7.40 | 7.40 | 15.63% | 88,141 |
| Apr 8, 2025 | 6.81 | 6.85 | 6.35 | 6.40 | 6.40 | -5.33% | 81,091 |
| Apr 7, 2025 | 6.68 | 6.95 | 6.60 | 6.76 | 6.76 | -2.17% | 137,780 |
| Apr 4, 2025 | 6.98 | 7.01 | 6.86 | 6.91 | 6.91 | -6.87% | 76,400 |
| Apr 3, 2025 | 7.56 | 7.60 | 7.32 | 7.42 | 7.42 | 4.51% | 99,236 |
| Apr 2, 2025 | 7.09 | 7.18 | 6.99 | 7.10 | 7.10 | 1.57% | 21,366 |
| Apr 1, 2025 | 6.70 | 7.07 | 6.70 | 6.99 | 6.99 | 3.10% | 43,592 |
| Mar 31, 2025 | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | -0.15% | 4,341 |
| Mar 28, 2025 | 6.76 | 6.96 | 6.63 | 6.79 | 6.79 | -3.41% | 21,436 |
| Mar 27, 2025 | 7.00 | 7.18 | 6.99 | 7.03 | 7.03 | 0.43% | 49,454 |
| Mar 26, 2025 | 7.19 | 7.24 | 6.73 | 7.00 | 7.00 | 4.79% | 38,520 |
| Mar 25, 2025 | 6.78 | 7.10 | 6.67 | 6.68 | 6.68 | 0.45% | 46,646 |
| Mar 24, 2025 | 6.60 | 6.75 | 6.57 | 6.65 | 6.65 | -0.60% | 79,083 |
| Mar 21, 2025 | 6.73 | 6.84 | 6.67 | 6.69 | 6.69 | -1.04% | 26,679 |
| Mar 20, 2025 | 6.75 | 6.84 | 6.72 | 6.76 | 6.76 | 7.99% | 26,429 |
| Mar 19, 2025 | 6.84 | 6.99 | 6.26 | 6.26 | 6.26 | -8.08% | 82,562 |
| Mar 18, 2025 | 6.84 | 6.88 | 6.74 | 6.81 | 6.81 | -1.73% | 28,220 |
| Mar 17, 2025 | 6.31 | 7.03 | 6.31 | 6.93 | 6.93 | 5.32% | 66,234 |
| Mar 14, 2025 | 6.37 | 6.65 | 6.36 | 6.58 | 6.58 | 6.47% | 57,150 |
| Mar 13, 2025 | 6.12 | 6.41 | 6.12 | 6.18 | 6.18 | 0.32% | 100,971 |
| Mar 12, 2025 | 6.07 | 6.18 | 6.07 | 6.16 | 6.16 | 0.49% | 145,117 |
| Mar 11, 2025 | 6.24 | 6.24 | 5.95 | 6.13 | 6.13 | -1.92% | 138,375 |
| Mar 10, 2025 | 5.91 | 6.33 | 5.91 | 6.25 | 6.25 | 7.02% | 57,732 |
| Mar 7, 2025 | 5.39 | 5.94 | 5.39 | 5.84 | 5.84 | 3.91% | 81,008 |
| Mar 6, 2025 | 5.49 | 5.73 | 5.49 | 5.62 | 5.62 | -0.35% | 6,781 |
| Mar 5, 2025 | 5.38 | 5.76 | 5.24 | 5.64 | 5.64 | 2.03% | 126,105 |
| Mar 4, 2025 | 5.40 | 5.55 | 5.12 | 5.53 | 5.53 | -1.64% | 32,778 |
| Mar 3, 2025 | 5.62 | 5.70 | 5.62 | 5.62 | 5.62 | -0.53% | 7,220 |
| Feb 28, 2025 | 5.97 | 6.23 | 5.62 | 5.65 | 5.65 | -4.72% | 31,789 |
| Feb 27, 2025 | 6.36 | 6.36 | 5.93 | 5.93 | 5.93 | -2.15% | 8,515 |
| Feb 26, 2025 | 6.12 | 6.18 | 5.99 | 6.06 | 6.06 | -0.98% | 37,426 |
| Feb 25, 2025 | 5.88 | 6.26 | 5.88 | 6.12 | 6.12 | 2.00% | 68,906 |
| Feb 24, 2025 | 6.08 | 6.22 | 5.86 | 6.00 | 6.00 | 3.45% | 76,425 |
| Feb 21, 2025 | 6.09 | 6.21 | 5.80 | 5.80 | 5.80 | -4.13% | 199,924 |
| Feb 20, 2025 | 6.37 | 6.46 | 5.98 | 6.05 | 6.05 | -2.26% | 142,588 |
| Feb 19, 2025 | 6.75 | 6.75 | 6.16 | 6.19 | 6.19 | -2.98% | 61,745 |
| Feb 18, 2025 | 6.54 | 6.59 | 6.38 | 6.38 | 6.38 | -2.15% | 148,286 |
| Feb 14, 2025 | 6.42 | 6.53 | 6.42 | 6.52 | 6.52 | 3.66% | 29,910 |
| Feb 13, 2025 | 6.24 | 6.30 | 6.19 | 6.29 | 6.29 | 1.13% | 49,203 |
| Feb 12, 2025 | 6.16 | 6.22 | 6.11 | 6.22 | 6.22 | 0.48% | 125,039 |
| Feb 11, 2025 | 6.01 | 6.53 | 6.01 | 6.19 | 6.19 | 3.17% | 214,721 |
| Feb 10, 2025 | 6.10 | 6.22 | 6.00 | 6.00 | 6.00 | -1.64% | 203,975 |
| Feb 7, 2025 | 6.16 | 6.16 | 6.01 | 6.10 | 6.10 | 0.16% | 120,269 |
| Feb 6, 2025 | 6.12 | 6.18 | 5.90 | 6.09 | 6.09 | 2.35% | 720,895 |