Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
8.22
+0.26 (3.27%)
Jul 22, 2026, 3:38 PM EST
ASAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 8.30 | 8.30 | 8.19 | 8.22 | - | 2.49% | 41,077 |
| Jul 21, 2026 | 7.98 | 8.04 | 7.95 | 8.02 | 8.02 | 0.50% | 77,932 |
| Jul 20, 2026 | 8.27 | 8.31 | 7.98 | 7.98 | 7.98 | -3.45% | 58,481 |
| Jul 17, 2026 | 8.15 | 8.31 | 8.15 | 8.27 | 8.27 | 0.30% | 48,507 |
| Jul 16, 2026 | 8.40 | 8.50 | 8.24 | 8.24 | 8.24 | -3.30% | 21,374 |
| Jul 15, 2026 | 8.50 | 8.62 | 8.50 | 8.52 | 8.52 | -0.01% | 4,738 |
| Jul 14, 2026 | 8.44 | 8.60 | 8.44 | 8.52 | 8.52 | 0.38% | 1,372 |
| Jul 13, 2026 | 8.54 | 8.68 | 8.37 | 8.49 | 8.49 | -2.97% | 23,673 |
| Jul 10, 2026 | 8.62 | 8.75 | 8.52 | 8.75 | 8.75 | 6.32% | 84,098 |
| Jul 9, 2026 | 8.29 | 8.36 | 8.23 | 8.23 | 8.23 | 0.61% | 4,246 |
| Jul 8, 2026 | 8.22 | 8.29 | 8.14 | 8.18 | 8.18 | -0.37% | 11,835 |
| Jul 7, 2026 | 8.35 | 8.45 | 8.16 | 8.21 | 8.21 | -2.95% | 10,442 |
| Jul 6, 2026 | 8.39 | 8.46 | 8.34 | 8.46 | 8.46 | 1.20% | 10,663 |
| Jul 2, 2026 | 8.37 | 8.42 | 8.12 | 8.36 | 8.36 | 1.09% | 8,676 |
| Jul 1, 2026 | 8.47 | 8.53 | 8.27 | 8.27 | 8.27 | -1.78% | 53,230 |
| Jun 30, 2026 | 8.41 | 8.47 | 8.35 | 8.42 | 8.42 | -2.88% | 28,484 |
| Jun 29, 2026 | 8.61 | 8.71 | 8.61 | 8.67 | 8.67 | 1.29% | 5,557 |
| Jun 26, 2026 | 8.26 | 8.60 | 8.26 | 8.56 | 8.56 | 3.13% | 1,746 |
| Jun 25, 2026 | 8.09 | 8.30 | 8.09 | 8.30 | 8.30 | 4.40% | 4,432 |
| Jun 24, 2026 | 7.77 | 7.96 | 7.77 | 7.95 | 7.95 | 6.00% | 4,538 |
| Jun 23, 2026 | 7.56 | 7.76 | 7.50 | 7.50 | 7.50 | 0.40% | 19,181 |
| Jun 22, 2026 | 7.46 | 7.56 | 7.46 | 7.47 | 7.47 | 0.27% | 33,730 |
| Jun 18, 2026 | 7.67 | 7.70 | 7.43 | 7.45 | 7.45 | -5.58% | 13,123 |
| Jun 17, 2026 | 7.86 | 8.07 | 7.63 | 7.89 | 7.89 | 1.41% | 115,244 |
| Jun 16, 2026 | 7.76 | 7.91 | 7.76 | 7.78 | 7.78 | 0.39% | 11,397 |
| Jun 15, 2026 | 8.11 | 8.18 | 7.75 | 7.75 | 7.75 | -2.15% | 4,055 |
| Jun 12, 2026 | 8.07 | 8.09 | 7.92 | 7.92 | 7.92 | -1.86% | 8,989 |
| Jun 11, 2026 | 7.83 | 8.09 | 7.70 | 8.07 | 8.07 | 3.07% | 45,496 |
| Jun 10, 2026 | 8.06 | 8.10 | 7.83 | 7.83 | 7.83 | -5.09% | 13,514 |
| Jun 9, 2026 | 8.31 | 8.35 | 8.11 | 8.25 | 8.25 | 2.10% | 16,640 |
| Jun 8, 2026 | 7.76 | 8.29 | 7.76 | 8.08 | 8.08 | -4.04% | 7,014 |
| 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 |