Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
8.82
-0.31 (-3.40%)
At close: Nov 28, 2025
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.14 | 9.14 | 8.80 | 8.82 | 8.82 | -3.40% | 8,544 |
| Nov 26, 2025 | 8.97 | 9.45 | 8.91 | 9.13 | 9.13 | 5.79% | 7,996 |
| Nov 25, 2025 | 8.70 | 8.71 | 8.62 | 8.63 | 8.63 | -1.03% | 13,177 |
| Nov 24, 2025 | 8.06 | 8.87 | 8.06 | 8.72 | 8.72 | -0.23% | 6,093 |
| Nov 21, 2025 | 8.68 | 8.74 | 8.31 | 8.74 | 8.74 | 0.92% | 2,777 |
| Nov 20, 2025 | 8.93 | 8.93 | 8.45 | 8.66 | 8.66 | 2.49% | 4,906 |
| Nov 19, 2025 | 8.81 | 8.91 | 8.45 | 8.45 | 8.45 | -5.38% | 55,313 |
| Nov 18, 2025 | 9.31 | 9.31 | 8.93 | 8.93 | 8.93 | -2.51% | 11,316 |
| Nov 17, 2025 | 8.63 | 9.20 | 8.63 | 9.16 | 9.16 | 2.46% | 10,091 |
| Nov 14, 2025 | 9.00 | 9.06 | 8.93 | 8.94 | 8.94 | -0.94% | 2,359 |
| Nov 13, 2025 | 8.98 | 9.03 | 8.84 | 9.03 | 9.03 | 0.17% | 5,326 |
| Nov 12, 2025 | 9.02 | 9.15 | 9.01 | 9.01 | 9.01 | -0.99% | 25,918 |
| Nov 11, 2025 | 9.07 | 9.10 | 9.03 | 9.10 | 9.10 | 3.53% | 14,807 |
| Nov 10, 2025 | 8.48 | 8.79 | 8.47 | 8.79 | 8.79 | 4.39% | 9,860 |
| Nov 7, 2025 | 8.16 | 8.42 | 8.11 | 8.42 | 8.42 | 0.78% | 6,075 |
| Nov 6, 2025 | 8.41 | 8.46 | 8.28 | 8.36 | 8.36 | 0.54% | 6,826 |
| Nov 5, 2025 | 7.97 | 8.31 | 7.95 | 8.31 | 8.31 | 4.92% | 21,101 |
| Nov 4, 2025 | 7.88 | 7.98 | 7.83 | 7.92 | 7.92 | -0.25% | 114,698 |
| Nov 3, 2025 | 7.99 | 7.99 | 7.86 | 7.94 | 7.94 | 0.89% | 2,781 |
| Oct 31, 2025 | 7.92 | 7.99 | 7.87 | 7.87 | 7.87 | -0.33% | 8,252 |
| Oct 30, 2025 | 7.83 | 7.93 | 7.83 | 7.90 | 7.90 | 0.33% | 2,350 |
| Oct 29, 2025 | 8.00 | 8.08 | 7.80 | 7.87 | 7.87 | 0.25% | 32,361 |
| Oct 28, 2025 | 7.82 | 7.90 | 7.80 | 7.85 | 7.85 | 1.09% | 35,529 |
| Oct 27, 2025 | 7.75 | 7.85 | 7.73 | 7.77 | 7.77 | 1.37% | 47,508 |
| Oct 24, 2025 | 7.73 | 7.73 | 7.57 | 7.66 | 7.66 | -0.26% | 4,200 |
| Oct 23, 2025 | 7.32 | 7.68 | 7.30 | 7.68 | 7.68 | 5.93% | 7,000 |
| Oct 22, 2025 | 7.62 | 7.62 | 7.25 | 7.25 | 7.25 | -5.97% | 11,747 |
| Oct 21, 2025 | 7.95 | 7.99 | 7.71 | 7.71 | 7.71 | -3.14% | 19,615 |
| Oct 20, 2025 | 7.92 | 7.96 | 7.70 | 7.96 | 7.96 | -0.50% | 28,162 |
| Oct 17, 2025 | 7.26 | 8.00 | 7.26 | 8.00 | 8.00 | 2.30% | 61,317 |
| Oct 16, 2025 | 8.00 | 8.09 | 7.67 | 7.82 | 7.82 | -6.46% | 13,362 |
| Oct 15, 2025 | 7.65 | 8.36 | 7.65 | 8.36 | 8.36 | 10.73% | 26,672 |
| Oct 14, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 2.72% | 14,215 |
| Oct 13, 2025 | 7.56 | 7.56 | 7.32 | 7.35 | 7.35 | -0.68% | 4,726 |
| Oct 10, 2025 | 7.78 | 7.78 | 7.30 | 7.40 | 7.40 | -5.85% | 18,493 |
| Oct 9, 2025 | 8.02 | 8.05 | 7.85 | 7.86 | 7.86 | -4.26% | 46,696 |
| Oct 8, 2025 | 8.26 | 8.26 | 7.99 | 8.21 | 8.21 | 1.48% | 8,846 |
| Oct 7, 2025 | 8.24 | 8.26 | 8.09 | 8.09 | 8.09 | -6.04% | 11,355 |
| Oct 6, 2025 | 8.41 | 8.61 | 8.30 | 8.61 | 8.61 | -0.81% | 17,166 |
| Oct 3, 2025 | 8.54 | 8.68 | 8.44 | 8.68 | 8.68 | -0.12% | 19,975 |
| Oct 2, 2025 | 8.93 | 8.93 | 8.50 | 8.69 | 8.69 | -0.34% | 9,921 |
| Oct 1, 2025 | 8.75 | 8.88 | 8.68 | 8.72 | 8.72 | 1.40% | 64,944 |
| Sep 30, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -3.70% | 18,213 |
| Sep 29, 2025 | 8.88 | 8.93 | 8.81 | 8.93 | 8.93 | 1.73% | 3,162 |
| Sep 26, 2025 | 8.68 | 8.78 | 8.60 | 8.78 | 8.78 | 1.83% | 4,433 |
| Sep 25, 2025 | 8.86 | 8.87 | 8.52 | 8.62 | 8.62 | -9.74% | 17,708 |
| Sep 24, 2025 | 9.26 | 9.55 | 9.21 | 9.55 | 9.55 | 2.14% | 3,444 |
| Sep 23, 2025 | 9.26 | 9.45 | 9.19 | 9.35 | 9.35 | -0.05% | 8,909 |
| Sep 22, 2025 | 8.90 | 9.66 | 8.90 | 9.36 | 9.36 | -3.16% | 2,940 |
| Sep 19, 2025 | 9.67 | 9.67 | 9.55 | 9.66 | 9.66 | -1.68% | 11,726 |