Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
12.00
-0.87 (-6.76%)
Oct 7, 2026, 3:55 PM EST
ASAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 12.64 | 12.64 | 12.00 | 12.00 | 12.00 | -6.76% | 21,707 |
| Oct 6, 2026 | 13.40 | 13.40 | 12.76 | 12.87 | 12.87 | -0.39% | 16,882 |
| Oct 5, 2026 | 12.85 | 13.39 | 12.85 | 12.92 | 12.92 | 20.07% | 158,987 |
| Oct 2, 2026 | 10.53 | 10.76 | 10.41 | 10.76 | 10.76 | 1.20% | 6,539 |
| Oct 1, 2026 | 10.58 | 10.85 | 10.57 | 10.63 | 10.63 | 0.87% | 29,772 |
| Sep 30, 2026 | 10.19 | 10.54 | 10.19 | 10.54 | 10.54 | 5.08% | 11,037 |
| Sep 29, 2026 | 9.77 | 10.03 | 9.77 | 10.03 | 10.03 | 3.19% | 7,637 |
| Sep 28, 2026 | 9.87 | 9.89 | 9.72 | 9.72 | 9.72 | -3.00% | 27,113 |
| Sep 25, 2026 | 9.65 | 10.02 | 9.65 | 10.02 | 10.02 | 2.52% | 11,856 |
| Sep 24, 2026 | 9.88 | 9.92 | 9.75 | 9.77 | 9.77 | -0.78% | 23,866 |
| Sep 23, 2026 | 10.06 | 10.11 | 9.85 | 9.85 | 9.85 | -2.86% | 2,520 |
| Sep 22, 2026 | 9.85 | 10.14 | 9.83 | 10.14 | 10.14 | 1.60% | 6,678 |
| Sep 21, 2026 | 9.96 | 10.10 | 9.93 | 9.98 | 9.98 | 0.61% | 10,204 |
| Sep 18, 2026 | 9.72 | 9.92 | 9.72 | 9.92 | 9.92 | 0.09% | 7,429 |
| Sep 17, 2026 | 9.82 | 9.91 | 9.62 | 9.91 | 9.91 | 2.38% | 18,559 |
| Sep 16, 2026 | 9.74 | 9.79 | 9.58 | 9.68 | 9.68 | 3.58% | 8,234 |
| Sep 15, 2026 | 9.17 | 9.42 | 9.16 | 9.35 | 9.35 | -1.01% | 148,002 |
| Sep 14, 2026 | 9.34 | 9.51 | 9.33 | 9.44 | 9.44 | -0.63% | 33,095 |
| Sep 11, 2026 | 9.57 | 9.70 | 9.50 | 9.50 | 9.50 | 0.32% | 21,414 |
| Sep 10, 2026 | 9.03 | 9.55 | 9.03 | 9.47 | 9.47 | 6.29% | 74,966 |
| Sep 9, 2026 | 8.97 | 8.97 | 8.81 | 8.91 | 8.91 | -1.22% | 12,367 |
| Sep 8, 2026 | 9.16 | 9.21 | 8.94 | 9.02 | 9.02 | 0.06% | 107,807 |
| Sep 4, 2026 | 8.93 | 9.02 | 8.93 | 9.02 | 9.02 | 1.63% | 7,068 |
| Sep 3, 2026 | 8.91 | 8.97 | 8.87 | 8.87 | 8.87 | 0.68% | 4,089 |
| Sep 2, 2026 | 8.36 | 8.96 | 8.36 | 8.81 | 8.81 | 8.36% | 71,844 |
| Sep 1, 2026 | 8.15 | 8.42 | 8.13 | 8.13 | 8.13 | 1.06% | 13,967 |
| Aug 31, 2026 | 8.04 | 8.17 | 7.91 | 8.05 | 8.05 | 3.14% | 7,604 |
| Aug 28, 2026 | 7.95 | 8.03 | 7.72 | 7.80 | 7.80 | -0.38% | 6,246 |
| Aug 27, 2026 | 7.93 | 7.96 | 7.83 | 7.83 | 7.83 | -0.38% | 4,725 |
| Aug 26, 2026 | 8.77 | 8.77 | 7.86 | 7.86 | 7.86 | -9.55% | 8,118 |
| Aug 25, 2026 | 8.27 | 8.70 | 8.27 | 8.69 | 8.69 | 7.95% | 16,654 |
| Aug 24, 2026 | 7.92 | 8.22 | 7.92 | 8.05 | 8.05 | -0.19% | 11,435 |
| Aug 21, 2026 | 7.86 | 8.07 | 7.84 | 8.07 | 8.07 | 5.42% | 14,611 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -2.80% | 2,940 |
| Aug 19, 2026 | 7.85 | 7.89 | 7.64 | 7.87 | 7.87 | 5.35% | 2,120 |
| Aug 18, 2026 | 7.67 | 7.72 | 7.47 | 7.47 | 7.47 | -4.35% | 6,256 |
| Aug 17, 2026 | 7.90 | 7.91 | 7.68 | 7.81 | 7.81 | 3.72% | 78,536 |
| Aug 14, 2026 | 7.49 | 7.62 | 7.45 | 7.53 | 7.53 | -2.33% | 45,947 |
| Aug 13, 2026 | 7.86 | 7.89 | 7.71 | 7.71 | 7.71 | -0.13% | 2,836 |
| Aug 12, 2026 | 7.69 | 7.81 | 7.69 | 7.72 | 7.72 | 4.04% | 6,468 |
| Aug 11, 2026 | 8.04 | 8.04 | 7.42 | 7.42 | 7.42 | -4.38% | 4,244 |
| Aug 10, 2026 | 7.88 | 7.98 | 7.76 | 7.76 | 7.76 | -3.36% | 8,672 |
| Aug 7, 2026 | 8.07 | 8.16 | 7.86 | 8.03 | 8.03 | -3.72% | 5,668 |
| Aug 6, 2026 | 8.55 | 8.57 | 8.34 | 8.34 | 8.34 | -3.14% | 4,785 |
| Aug 5, 2026 | 8.62 | 8.70 | 8.51 | 8.61 | 8.61 | 3.99% | 11,572 |
| Aug 4, 2026 | 8.46 | 8.50 | 8.28 | 8.28 | 8.28 | -0.36% | 5,563 |
| Aug 3, 2026 | 8.39 | 8.54 | 8.25 | 8.31 | 8.31 | 0.48% | 19,759 |
| Jul 31, 2026 | 8.20 | 8.34 | 8.14 | 8.27 | 8.27 | -1.08% | 19,883 |
| Jul 30, 2026 | 8.20 | 8.36 | 8.18 | 8.36 | 8.36 | 3.85% | 16,905 |
| Jul 29, 2026 | 8.06 | 8.14 | 7.94 | 8.05 | 8.05 | 6.91% | 45,005 |