Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
8.73
-0.05 (-0.59%)
Jul 18, 2025, 4:00 PM EDT
Sendas Distribuidora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 10.19 | 10.38 | 10.07 | 10.15 | 10.15 | 1.00% | 70,269 |
| Jun 23, 2025 | 9.54 | 10.05 | 9.54 | 10.05 | 10.05 | 0.60% | 39,264 |
| Jun 20, 2025 | 9.98 | 10.04 | 9.45 | 9.99 | 9.99 | 1.94% | 20,519 |
| Jun 18, 2025 | 10.12 | 10.14 | 9.80 | 9.80 | 9.80 | -4.20% | 22,133 |
| Jun 17, 2025 | 10.11 | 10.38 | 10.00 | 10.23 | 10.23 | -1.82% | 32,659 |
| Jun 16, 2025 | 10.24 | 10.48 | 10.00 | 10.42 | 10.42 | 4.93% | 37,577 |
| Jun 13, 2025 | 9.80 | 10.20 | 9.76 | 9.93 | 9.93 | -3.87% | 29,563 |
| Jun 12, 2025 | 10.16 | 10.33 | 10.15 | 10.33 | 10.33 | 4.87% | 14,345 |
| Jun 11, 2025 | 9.96 | 10.34 | 9.85 | 9.85 | 9.85 | 0.41% | 146,966 |
| Jun 10, 2025 | 10.00 | 10.13 | 9.81 | 9.81 | 9.81 | -1.41% | 108,599 |
| Jun 9, 2025 | 9.93 | 10.09 | 9.87 | 9.95 | 9.95 | -1.29% | 153,713 |
| Jun 6, 2025 | 10.27 | 10.36 | 10.00 | 10.08 | 10.08 | -2.80% | 254,630 |
| Jun 5, 2025 | 10.37 | 10.67 | 10.28 | 10.37 | 10.37 | 0.68% | 67,661 |
| Jun 4, 2025 | 10.32 | 10.50 | 10.21 | 10.30 | 10.30 | -3.01% | 126,935 |
| Jun 3, 2025 | 10.16 | 10.62 | 10.08 | 10.62 | 10.62 | 5.99% | 159,294 |
| Jun 2, 2025 | 9.76 | 10.07 | 9.76 | 10.02 | 10.02 | 1.11% | 17,745 |
| May 30, 2025 | 10.00 | 10.00 | 9.77 | 9.91 | 9.91 | -1.88% | 77,755 |
| May 29, 2025 | 10.06 | 10.17 | 9.97 | 10.10 | 10.10 | 1.61% | 11,011 |
| May 28, 2025 | 9.81 | 10.24 | 9.65 | 9.94 | 9.94 | -3.02% | 167,546 |
| May 27, 2025 | 9.68 | 10.25 | 9.68 | 10.25 | 10.25 | 14.14% | 424,044 |
| May 23, 2025 | 8.64 | 9.05 | 8.64 | 8.98 | 8.98 | -3.02% | 35,721 |
| May 22, 2025 | 9.00 | 9.44 | 9.00 | 9.26 | 9.26 | 7.18% | 121,404 |
| May 21, 2025 | 8.15 | 9.14 | 8.15 | 8.64 | 8.64 | -3.30% | 81,064 |
| May 20, 2025 | 8.80 | 8.94 | 8.65 | 8.94 | 8.94 | -2.56% | 3,457 |
| May 19, 2025 | 8.85 | 9.17 | 8.68 | 9.17 | 9.17 | 0.22% | 39,757 |
| May 16, 2025 | 8.40 | 9.15 | 8.39 | 9.15 | 9.15 | 6.27% | 10,769 |
| May 15, 2025 | 8.67 | 8.95 | 8.50 | 8.61 | 8.61 | 1.18% | 18,711 |
| May 14, 2025 | 9.05 | 9.05 | 8.02 | 8.51 | 8.51 | -5.86% | 21,406 |
| May 13, 2025 | 9.09 | 9.18 | 8.57 | 9.04 | 9.04 | 5.98% | 34,753 |
| May 12, 2025 | 8.88 | 8.98 | 8.41 | 8.53 | 8.53 | -2.40% | 4,527 |
| May 9, 2025 | 8.94 | 9.07 | 8.55 | 8.74 | 8.74 | 2.46% | 170,481 |
| May 8, 2025 | 7.72 | 8.66 | 7.72 | 8.53 | 8.53 | 2.77% | 72,119 |
| May 7, 2025 | 7.80 | 8.34 | 7.77 | 8.30 | 8.30 | 3.04% | 38,529 |