Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
8.42
-0.56 (-6.24%)
At close: Jun 5, 2026
ASAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.62 | 8.66 | 8.42 | 8.42 | 8.42 | -6.24% | 3,604 |
| Jun 4, 2026 | 9.06 | 9.23 | 8.43 | 8.98 | 8.98 | 4.54% | 10,695 |
| Jun 3, 2026 | 8.91 | 8.91 | 8.59 | 8.59 | 8.59 | -5.71% | 3,145 |
| Jun 2, 2026 | 8.68 | 9.11 | 8.68 | 9.11 | 9.11 | 5.44% | 15,385 |
| Jun 1, 2026 | 8.58 | 8.64 | 8.51 | 8.64 | 8.64 | -0.64% | 4,142 |
| May 29, 2026 | 8.65 | 8.74 | 8.65 | 8.70 | 8.70 | -2.95% | 5,519 |
| May 28, 2026 | 9.00 | 9.01 | 8.85 | 8.96 | 8.96 | -1.97% | 8,630 |
| May 27, 2026 | 9.08 | 9.18 | 8.93 | 9.14 | 9.14 | 0.22% | 280,691 |
| May 26, 2026 | 8.90 | 9.20 | 8.90 | 9.12 | 9.12 | 6.92% | 78,619 |
| May 22, 2026 | 8.33 | 8.53 | 8.30 | 8.53 | 8.53 | - | 6,551 |
| May 21, 2026 | 8.27 | 8.67 | 8.26 | 8.53 | 8.53 | -0.35% | 6,275 |
| May 20, 2026 | 8.40 | 8.63 | 8.27 | 8.56 | 8.56 | 5.03% | 162,645 |
| May 19, 2026 | 8.16 | 8.28 | 8.11 | 8.15 | 8.15 | -1.47% | 20,506 |
| May 18, 2026 | 8.35 | 8.43 | 8.27 | 8.27 | 8.27 | -2.80% | 10,394 |
| May 15, 2026 | 8.43 | 8.51 | 8.40 | 8.51 | 8.51 | 0.71% | 19,501 |
| May 14, 2026 | 8.40 | 8.64 | 8.40 | 8.45 | 8.45 | -1.05% | 24,710 |
| May 13, 2026 | 9.10 | 9.17 | 8.42 | 8.54 | 8.54 | -10.29% | 25,242 |
| May 12, 2026 | 9.22 | 9.52 | 9.03 | 9.52 | 9.52 | 4.26% | 48,721 |
| May 11, 2026 | 9.29 | 9.29 | 9.10 | 9.13 | 9.13 | -2.34% | 1,117 |
| May 8, 2026 | 9.62 | 9.62 | 9.35 | 9.35 | 9.35 | -5.27% | 31,412 |
| May 7, 2026 | 9.34 | 9.87 | 9.29 | 9.87 | 9.87 | 3.89% | 39,762 |
| May 6, 2026 | 9.35 | 9.55 | 9.35 | 9.50 | 9.50 | 2.02% | 29,731 |
| May 5, 2026 | 9.22 | 9.36 | 9.15 | 9.31 | 9.31 | 2.90% | 44,481 |
| May 4, 2026 | 9.03 | 9.10 | 8.90 | 9.05 | 9.05 | -4.23% | 88,707 |
| May 1, 2026 | 8.93 | 9.47 | 8.38 | 9.45 | 9.45 | 4.30% | 15,018 |
| Apr 30, 2026 | 8.79 | 9.07 | 8.79 | 9.06 | 9.06 | 4.14% | 4,380 |
| Apr 29, 2026 | 8.79 | 8.79 | 8.66 | 8.70 | 8.70 | -2.58% | 9,481 |
| Apr 28, 2026 | 9.46 | 9.46 | 8.93 | 8.93 | 8.93 | -7.19% | 3,116 |
| Apr 27, 2026 | 9.66 | 9.74 | 9.60 | 9.62 | 9.62 | 1.71% | 11,979 |
| Apr 24, 2026 | 9.57 | 9.57 | 9.33 | 9.46 | 9.46 | -1.36% | 6,232 |
| Apr 23, 2026 | 9.63 | 9.73 | 9.44 | 9.59 | 9.59 | -0.21% | 33,385 |
| Apr 22, 2026 | 9.50 | 9.61 | 9.48 | 9.61 | 9.61 | -1.64% | 12,817 |
| Apr 20, 2026 | 9.51 | 9.77 | 9.47 | 9.77 | 9.77 | 2.73% | 6,299 |
| Apr 17, 2026 | 9.55 | 9.62 | 9.49 | 9.51 | 9.51 | 2.70% | 12,352 |
| Apr 16, 2026 | 9.81 | 9.81 | 9.26 | 9.26 | 9.26 | -10.53% | 23,814 |
| Apr 15, 2026 | 10.02 | 10.35 | 9.98 | 10.35 | 10.35 | 2.94% | 6,995 |
| Apr 14, 2026 | 9.93 | 10.08 | 9.89 | 10.06 | 10.05 | 1.67% | 7,697 |
| Apr 13, 2026 | 9.81 | 9.94 | 9.76 | 9.89 | 9.89 | 1.12% | 6,646 |
| Apr 10, 2026 | 9.79 | 10.00 | 9.59 | 9.78 | 9.78 | 3.27% | 20,715 |
| Apr 9, 2026 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | 3.95% | 6,894 |
| Apr 8, 2026 | 9.38 | 9.51 | 8.64 | 9.11 | 9.11 | 4.83% | 29,468 |
| Apr 7, 2026 | 8.38 | 8.77 | 8.38 | 8.69 | 8.69 | -0.29% | 7,169 |
| Apr 6, 2026 | 8.96 | 8.96 | 8.71 | 8.72 | 8.72 | -2.52% | 8,208 |
| Apr 2, 2026 | 8.78 | 9.09 | 8.78 | 8.94 | 8.94 | -1.00% | 9,542 |
| Apr 1, 2026 | 9.09 | 9.20 | 9.00 | 9.03 | 9.03 | -0.44% | 4,405 |
| Mar 31, 2026 | 8.68 | 9.07 | 8.58 | 9.07 | 9.07 | 7.78% | 17,166 |
| Mar 30, 2026 | 8.50 | 8.55 | 8.25 | 8.42 | 8.42 | 3.25% | 14,318 |
| Mar 27, 2026 | 7.89 | 8.15 | 7.89 | 8.15 | 8.15 | 2.52% | 71,963 |
| 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 |