Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
9.21
-0.04 (-0.43%)
Sep 4, 2025, 10:42 AM EDT
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9.11 | 9.31 | 9.11 | 9.20 | 9.20 | -0.97% | 17,282 |
| Aug 6, 2025 | 9.08 | 9.29 | 8.97 | 9.29 | 9.29 | 4.97% | 77,877 |
| Aug 5, 2025 | 8.96 | 9.04 | 8.85 | 8.85 | 8.85 | -0.67% | 18,569 |
| Aug 4, 2025 | 8.80 | 9.06 | 8.80 | 8.91 | 8.91 | 2.41% | 43,040 |
| Aug 1, 2025 | 8.74 | 8.98 | 8.67 | 8.70 | 8.70 | 3.57% | 14,384 |
| Jul 31, 2025 | 8.65 | 8.69 | 8.40 | 8.40 | 8.40 | -3.11% | 9,637 |
| Jul 30, 2025 | 8.75 | 8.83 | 8.45 | 8.67 | 8.67 | - | 16,865 |
| Jul 29, 2025 | 8.40 | 8.69 | 8.40 | 8.67 | 8.67 | 1.88% | 44,696 |
| Jul 28, 2025 | 8.55 | 8.66 | 8.51 | 8.51 | 8.51 | -4.27% | 7,436 |
| Jul 25, 2025 | 8.60 | 8.89 | 8.60 | 8.89 | 8.89 | 1.25% | 21,284 |
| Jul 24, 2025 | 8.60 | 8.78 | 8.54 | 8.78 | 8.78 | 0.46% | 35,579 |
| Jul 23, 2025 | 8.68 | 8.98 | 8.68 | 8.74 | 8.74 | 2.10% | 46,661 |
| Jul 22, 2025 | 8.64 | 8.79 | 8.56 | 8.56 | 8.56 | -2.84% | 2,249 |
| Jul 21, 2025 | 8.70 | 8.89 | 8.70 | 8.81 | 8.81 | 0.94% | 51,385 |
| Jul 18, 2025 | 8.91 | 9.03 | 8.68 | 8.73 | 8.73 | -0.59% | 6,869 |
| Jul 17, 2025 | 9.04 | 9.11 | 8.78 | 8.78 | 8.78 | -8.83% | 8,436 |
| Jul 16, 2025 | 9.08 | 9.63 | 8.87 | 9.63 | 9.63 | 2.99% | 30,433 |
| Jul 15, 2025 | 8.98 | 9.35 | 8.79 | 9.35 | 9.35 | 5.17% | 23,937 |
| Jul 14, 2025 | 8.70 | 8.92 | 8.70 | 8.89 | 8.89 | -2.84% | 24,473 |
| Jul 11, 2025 | 8.85 | 9.18 | 8.85 | 9.15 | 9.15 | -2.03% | 70,511 |
| Jul 10, 2025 | 9.06 | 9.34 | 9.05 | 9.34 | 9.34 | -2.71% | 74,728 |
| Jul 9, 2025 | 9.62 | 9.71 | 9.50 | 9.60 | 9.60 | -0.52% | 25,753 |
| Jul 8, 2025 | 9.36 | 9.80 | 9.36 | 9.65 | 9.65 | 1.69% | 25,371 |
| Jul 7, 2025 | 9.42 | 9.49 | 9.26 | 9.49 | 9.49 | -1.76% | 7,094 |
| Jul 3, 2025 | 9.52 | 9.71 | 9.52 | 9.66 | 9.66 | 3.49% | 14,581 |
| Jul 2, 2025 | 9.67 | 9.75 | 9.26 | 9.33 | 9.33 | -3.17% | 13,514 |
| Jul 1, 2025 | 10.41 | 10.46 | 9.64 | 9.64 | 9.64 | -6.68% | 63,977 |
| Jun 30, 2025 | 10.00 | 10.60 | 10.00 | 10.33 | 10.33 | 1.77% | 193,899 |
| Jun 27, 2025 | 10.04 | 10.16 | 10.01 | 10.15 | 10.15 | 1.00% | 15,763 |
| Jun 26, 2025 | 10.03 | 10.11 | 9.93 | 10.05 | 10.05 | 1.62% | 15,910 |
| Jun 25, 2025 | 9.60 | 10.02 | 9.60 | 9.89 | 9.89 | -2.56% | 4,914 |