Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
9.15
-0.02 (-0.22%)
At close: Feb 27, 2026
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.08 | 9.21 | 9.07 | 9.15 | 9.15 | -0.22% | 7,970 |
| Feb 26, 2026 | 9.15 | 9.17 | 8.97 | 9.17 | 9.17 | 0.77% | 14,245 |
| Feb 25, 2026 | 9.32 | 9.32 | 9.03 | 9.10 | 9.10 | -5.01% | 11,500 |
| Feb 24, 2026 | 9.23 | 9.58 | 9.23 | 9.58 | 9.58 | 6.44% | 38,677 |
| Feb 23, 2026 | 9.03 | 9.04 | 8.80 | 9.00 | 9.00 | -0.33% | 18,400 |
| Feb 20, 2026 | 9.07 | 9.16 | 9.03 | 9.03 | 9.03 | - | 7,572 |
| Feb 19, 2026 | 9.00 | 9.04 | 8.92 | 9.03 | 9.03 | -0.33% | 26,602 |
| Feb 18, 2026 | 9.79 | 9.79 | 9.02 | 9.06 | 9.06 | -7.08% | 10,064 |
| Feb 17, 2026 | 9.70 | 9.79 | 9.36 | 9.75 | 9.75 | 2.85% | 2,612 |
| Feb 13, 2026 | 9.18 | 9.48 | 9.18 | 9.48 | 9.48 | 1.50% | 30,880 |
| Feb 12, 2026 | 9.52 | 9.66 | 9.12 | 9.34 | 9.34 | 4.94% | 288,114 |
| Feb 11, 2026 | 8.81 | 8.98 | 8.81 | 8.90 | 8.90 | 1.71% | 37,150 |
| Feb 10, 2026 | 8.48 | 8.75 | 8.48 | 8.75 | 8.75 | 0.23% | 10,158 |
| Feb 9, 2026 | 8.39 | 8.73 | 8.38 | 8.73 | 8.73 | 3.80% | 7,268 |
| Feb 6, 2026 | 8.22 | 8.49 | 8.19 | 8.41 | 8.41 | 2.19% | 44,630 |
| Feb 5, 2026 | 8.21 | 8.31 | 8.19 | 8.23 | 8.23 | 1.11% | 6,267 |
| Feb 4, 2026 | 8.40 | 8.40 | 8.03 | 8.14 | 8.14 | -0.73% | 11,265 |
| Feb 3, 2026 | 8.47 | 8.52 | 8.20 | 8.20 | 8.20 | -0.36% | 79,332 |
| Feb 2, 2026 | 8.20 | 8.23 | 8.09 | 8.23 | 8.23 | -0.72% | 21,766 |
| Jan 30, 2026 | 8.25 | 8.29 | 8.10 | 8.29 | 8.29 | -0.96% | 27,714 |
| Jan 29, 2026 | 8.48 | 8.48 | 8.32 | 8.37 | 8.37 | -3.46% | 19,008 |
| Jan 28, 2026 | 8.54 | 8.67 | 8.38 | 8.67 | 8.67 | 2.73% | 22,102 |
| Jan 27, 2026 | 8.25 | 8.44 | 8.22 | 8.44 | 8.44 | 8.48% | 31,903 |
| Jan 26, 2026 | 7.59 | 7.78 | 7.50 | 7.78 | 7.78 | 1.97% | 5,309 |
| Jan 23, 2026 | 7.39 | 7.63 | 7.34 | 7.63 | 7.63 | -0.78% | 9,383 |
| Jan 22, 2026 | 7.28 | 7.69 | 7.28 | 7.69 | 7.69 | 7.10% | 53,158 |
| Jan 21, 2026 | 7.11 | 7.19 | 7.06 | 7.18 | 7.18 | 3.31% | 43,565 |
| Jan 20, 2026 | 6.87 | 6.96 | 6.83 | 6.95 | 6.95 | 0.14% | 4,566 |
| 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 |