Sendas Distribuidora S.A. (ASAIY)
OTCMKTS
· Delayed Price · Currency is USD
6.79
-0.24 (-3.41%)
Mar 28, 2025, 4:00 PM EST
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 5.80 | 5.97 | 5.80 | 5.95 | 5.95 | -1.00% | 411,389 |
| Feb 4, 2025 | 5.85 | 6.05 | 5.81 | 6.01 | 6.01 | -2.28% | 121,733 |
| Feb 3, 2025 | 5.65 | 6.18 | 5.65 | 6.15 | 6.15 | 6.96% | 78,214 |
| Jan 31, 2025 | 5.90 | 6.00 | 5.74 | 5.75 | 5.75 | -0.52% | 370,598 |
| Jan 30, 2025 | 5.75 | 5.86 | 5.62 | 5.78 | 5.78 | 0.52% | 283,995 |
| Jan 29, 2025 | 5.45 | 5.75 | 5.43 | 5.75 | 5.75 | 2.31% | 261,392 |
| Jan 28, 2025 | 5.65 | 5.73 | 5.58 | 5.62 | 5.62 | -0.88% | 480,098 |
| Jan 27, 2025 | 5.53 | 5.73 | 5.51 | 5.67 | 5.67 | 9.04% | 348,061 |
| Jan 24, 2025 | 5.26 | 5.37 | 5.19 | 5.20 | 5.20 | - | 113,789 |
| Jan 23, 2025 | 5.28 | 5.45 | 5.17 | 5.20 | 5.20 | -1.89% | 179,093 |
| Jan 22, 2025 | 5.14 | 5.37 | 5.13 | 5.30 | 5.30 | 4.33% | 348,685 |
| Jan 21, 2025 | 4.92 | 5.18 | 4.92 | 5.08 | 5.08 | 7.63% | 227,302 |
| Jan 17, 2025 | 4.79 | 4.79 | 4.70 | 4.72 | 4.72 | 1.94% | 128,672 |
| Jan 16, 2025 | 4.47 | 4.73 | 4.47 | 4.63 | 4.63 | -2.94% | 166,129 |