Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
7.84
+0.02 (0.26%)
Oct 17, 2025, 3:07 PM EDT
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.69 | 7.90 | 7.69 | 7.90 | - | 1.02% | - |
| 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 |
| Sep 18, 2025 | 9.68 | 9.88 | 9.68 | 9.83 | 9.83 | -3.39% | 1,355 |
| Sep 17, 2025 | 9.71 | 10.17 | 9.71 | 10.17 | 10.17 | 4.95% | 9,146 |
| Sep 16, 2025 | 9.65 | 9.75 | 9.56 | 9.69 | 9.69 | -0.82% | 3,516 |
| Sep 15, 2025 | 9.49 | 9.78 | 9.49 | 9.77 | 9.77 | 1.77% | 3,243 |
| Sep 12, 2025 | 9.19 | 9.60 | 9.08 | 9.60 | 9.60 | 1.27% | 4,317 |
| Sep 11, 2025 | 9.29 | 9.60 | 9.05 | 9.48 | 9.48 | 2.05% | 1,948 |
| Sep 10, 2025 | 9.18 | 9.35 | 9.18 | 9.29 | 9.29 | -0.21% | 3,555 |
| Sep 9, 2025 | 9.40 | 9.50 | 9.31 | 9.31 | 9.31 | -0.96% | 9,314 |
| Sep 8, 2025 | 9.86 | 9.86 | 9.26 | 9.40 | 9.40 | -6.19% | 19,302 |
| Sep 5, 2025 | 9.62 | 10.02 | 9.62 | 10.02 | 10.02 | 5.70% | 2,745 |
| Sep 4, 2025 | 9.35 | 9.48 | 9.19 | 9.48 | 9.48 | 6.04% | 3,046 |
| Sep 3, 2025 | 9.46 | 9.56 | 8.94 | 8.94 | 8.94 | -4.69% | 2,931 |
| Sep 2, 2025 | 9.33 | 9.58 | 9.33 | 9.38 | 9.38 | -6.01% | 9,603 |
| Aug 29, 2025 | 9.72 | 9.98 | 9.62 | 9.98 | 9.98 | 3.31% | 11,597 |
| Aug 28, 2025 | 9.55 | 9.70 | 9.54 | 9.66 | 9.66 | 4.09% | 13,309 |
| Aug 27, 2025 | 9.07 | 9.28 | 8.97 | 9.28 | 9.28 | -2.42% | 3,323 |
| Aug 26, 2025 | 9.30 | 9.51 | 9.24 | 9.51 | 9.51 | 2.81% | 37,166 |
| Aug 25, 2025 | 9.40 | 9.44 | 9.23 | 9.25 | 9.25 | -1.28% | 3,102 |
| Aug 22, 2025 | 9.20 | 9.44 | 9.10 | 9.37 | 9.37 | 2.40% | 89,112 |
| Aug 21, 2025 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 2.12% | 3,183 |
| Aug 20, 2025 | 9.03 | 9.12 | 8.92 | 8.96 | 8.96 | 0.67% | 6,341 |
| Aug 19, 2025 | 9.13 | 9.19 | 8.90 | 8.90 | 8.90 | -5.72% | 3,421 |
| Aug 18, 2025 | 9.26 | 9.46 | 9.24 | 9.44 | 9.44 | 0.21% | 8,720 |
| Aug 15, 2025 | 9.45 | 9.45 | 9.30 | 9.42 | 9.42 | 1.62% | 1,395 |
| Aug 14, 2025 | 9.25 | 9.30 | 9.14 | 9.27 | 9.27 | 1.64% | 3,171 |
| Aug 13, 2025 | 9.48 | 9.56 | 9.12 | 9.12 | 9.12 | -7.41% | 11,695 |
| Aug 12, 2025 | 9.36 | 9.85 | 9.36 | 9.85 | 9.85 | 7.89% | 33,891 |
| Aug 11, 2025 | 9.03 | 9.14 | 8.97 | 9.13 | 9.13 | 3.05% | 1,509 |
| Aug 8, 2025 | 8.72 | 9.25 | 8.72 | 8.86 | 8.86 | -3.70% | 2,265 |