Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
9.36
+0.23 (2.51%)
May 12, 2026, 3:57 PM EST
ASAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.93% | 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 |
| 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 |