Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
8.09
+0.14 (1.76%)
Mar 27, 2026, 1:09 PM EST
ASAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.00 | 8.24 | 7.83 | 7.95 | 7.95 | 1.40% | 14,165 |
| Mar 25, 2026 | 7.73 | 7.93 | 7.69 | 7.84 | 7.84 | 3.98% | 44,670 |
| Mar 24, 2026 | 7.54 | 7.56 | 7.46 | 7.54 | 7.54 | - | 13,265 |
| Mar 23, 2026 | 7.32 | 7.63 | 7.32 | 7.54 | 7.54 | 8.49% | 32,967 |
| Mar 20, 2026 | 7.14 | 7.14 | 6.92 | 6.95 | 6.95 | -6.33% | 8,710 |
| Mar 19, 2026 | 7.12 | 7.42 | 7.02 | 7.42 | 7.42 | 0.13% | 31,172 |
| Mar 18, 2026 | 7.50 | 7.53 | 7.40 | 7.41 | 7.41 | -2.50% | 13,666 |
| Mar 17, 2026 | 7.77 | 7.81 | 7.54 | 7.60 | 7.60 | 3.26% | 17,804 |
| Mar 16, 2026 | 7.49 | 7.50 | 7.36 | 7.36 | 7.36 | 2.51% | 70,303 |
| Mar 13, 2026 | 7.50 | 7.62 | 7.18 | 7.18 | 7.18 | -4.65% | 134,157 |
| Mar 12, 2026 | 7.70 | 7.70 | 7.53 | 7.53 | 7.53 | -7.15% | 16,486 |
| Mar 11, 2026 | 7.97 | 8.27 | 7.97 | 8.11 | 8.11 | -1.58% | 12,493 |
| Mar 10, 2026 | 8.00 | 8.43 | 8.00 | 8.24 | 8.24 | 3.52% | 18,707 |
| Mar 9, 2026 | 7.83 | 7.96 | 7.66 | 7.96 | 7.96 | 1.53% | 9,221 |
| Mar 6, 2026 | 7.58 | 7.84 | 7.55 | 7.84 | 7.84 | -0.51% | 5,374 |
| Mar 5, 2026 | 7.96 | 8.02 | 7.80 | 7.88 | 7.88 | -4.25% | 12,311 |
| Mar 4, 2026 | 8.49 | 8.49 | 8.21 | 8.23 | 8.23 | -1.08% | 19,576 |
| Mar 3, 2026 | 8.27 | 8.54 | 8.19 | 8.32 | 8.32 | -8.27% | 19,052 |
| Mar 2, 2026 | 8.90 | 9.07 | 8.89 | 9.07 | 9.07 | -0.87% | 16,302 |
| 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 |