Skip to main content
Sendas Distribuidora S.A. (ASAI)
NYSE: ASAI · Real-Time Price · USD
6.12
+0.02 (0.33%)
Nov 20, 2024, 4:00 PM EST - Market closed

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.066.256.016.126.120.33%350,358
Nov 19, 20246.306.306.096.106.10-2.56%808,484
Nov 18, 20246.096.276.076.266.261.29%355,327
Nov 15, 20246.136.386.036.186.181.15%474,094
Nov 14, 20246.186.236.046.116.11-0.81%565,376
Nov 13, 20246.176.225.926.166.16-2.22%708,261
Nov 12, 20246.206.346.186.306.302.27%578,622
Nov 11, 20245.966.215.956.166.16-492,551
Nov 8, 20246.246.295.996.166.16-2.84%408,994
Nov 7, 20246.766.796.246.346.34-6.90%1,255,636
Nov 6, 20246.486.996.486.816.810.59%468,886
Nov 5, 20246.576.836.556.776.77-0.15%482,038
Nov 4, 20246.516.786.516.786.787.11%743,338
Nov 1, 20246.436.476.306.336.33-2.62%311,355
Oct 31, 20246.636.646.466.506.50-2.26%298,242
Oct 30, 20246.536.816.506.656.650.61%561,314
Oct 29, 20246.586.746.546.616.610.61%613,407
Oct 28, 20246.526.716.516.576.573.46%589,331
Oct 25, 20246.596.596.346.356.35-3.35%504,331
Oct 24, 20246.366.606.316.576.572.82%893,379
Oct 23, 20246.476.536.266.396.39-0.31%471,731
Oct 22, 20246.506.546.306.416.41-417,042
Oct 21, 20246.306.426.216.416.412.56%678,949
Oct 18, 20246.406.406.196.256.25-0.95%776,446
Oct 17, 20246.196.316.106.316.31-0.16%708,438
Oct 16, 20246.156.356.086.326.321.77%497,472
Oct 15, 20246.456.456.166.216.21-4.02%610,867
Oct 14, 20246.196.486.196.476.477.30%603,129
Oct 11, 20245.796.035.736.036.030.67%623,342
Oct 10, 20245.896.025.805.995.992.22%636,158
Oct 9, 20245.936.045.865.865.86-5.33%711,769
Oct 8, 20246.186.226.086.196.190.32%449,226
Oct 7, 20246.346.426.156.176.17-3.29%341,534
Oct 4, 20246.136.446.076.386.384.59%751,244
Oct 3, 20246.396.456.086.106.10-7.58%1,142,629
Oct 2, 20246.856.856.556.606.60-0.30%283,992
Oct 1, 20246.906.946.616.626.62-3.78%353,466
Sep 30, 20247.077.116.706.886.88-8.51%489,991
Sep 27, 20247.467.627.437.527.521.90%278,451
Sep 26, 20247.357.447.317.387.384.83%276,465
Sep 25, 20247.217.237.017.047.04-5.50%457,204
Sep 24, 20247.517.617.297.457.453.91%615,431
Sep 23, 20246.967.196.947.177.171.27%1,027,789
Sep 20, 20247.557.557.067.087.08-7.69%1,359,853
Sep 19, 20248.128.127.657.677.67-4.36%499,884
Sep 18, 20248.108.297.948.028.020.12%458,719
Sep 17, 20247.898.047.838.018.010.88%370,909
Sep 16, 20247.958.097.917.947.941.02%293,361
Sep 13, 20248.078.217.857.867.86-2.48%595,265
Sep 12, 20247.968.107.928.068.06-311,610
Sep 11, 20247.948.147.828.068.062.81%651,426
Sep 10, 20248.068.087.727.847.84-4.04%882,904
Sep 9, 20248.178.348.138.178.17-2.04%548,132
Sep 6, 20248.588.618.348.348.34-2.68%419,611
Sep 5, 20248.908.908.498.578.57-2.94%426,284
Sep 4, 20248.979.158.798.838.830.46%538,708
Sep 3, 20248.998.998.668.798.794.89%1,371,341
Aug 30, 20248.188.608.188.388.381.33%478,018
Aug 29, 20248.288.318.048.278.27-3.61%486,365
Aug 28, 20248.588.678.548.588.58-2.83%402,529
Aug 27, 20248.768.868.698.838.830.57%669,595
Aug 26, 20248.738.828.658.788.78-1.57%284,388
Aug 23, 20248.799.058.728.928.922.41%206,802
Aug 22, 20248.979.028.648.718.71-3.22%368,456
Aug 21, 20249.309.348.949.009.00-3.95%371,810
Aug 20, 20249.649.709.379.379.37-5.26%263,972
Aug 19, 20249.2410.009.249.899.896.46%591,762
Aug 16, 20249.689.699.299.299.29-2.21%435,855
Aug 15, 20249.479.609.369.509.50-2.56%639,627
Aug 14, 20249.589.839.589.759.751.77%297,276
Aug 13, 20249.689.749.379.589.582.90%754,857
Aug 12, 20249.509.549.299.319.31-220,188
Aug 9, 20249.459.489.029.319.31-0.53%404,805
Aug 8, 20249.199.419.149.369.362.30%347,579
Aug 7, 20249.149.268.979.159.153.62%357,497
Aug 6, 20249.019.068.818.838.83-0.67%444,500
Aug 5, 20248.648.968.648.898.89-0.11%437,915
Aug 2, 20248.788.998.678.908.903.49%322,439
Aug 1, 20248.788.948.608.608.60-1.04%241,062
Jul 31, 20248.588.768.578.698.693.08%224,199
Jul 30, 20248.558.658.418.438.43-2.09%293,520
Jul 29, 20248.818.858.368.618.61-2.38%430,552
Jul 26, 20248.818.848.558.828.82-0.11%556,630
Jul 25, 20248.848.988.808.838.83-0.67%249,344
Jul 24, 20249.119.418.888.898.89-5.43%347,618
Jul 23, 20249.549.549.359.409.40-2.89%166,489
Jul 22, 20249.609.749.549.689.681.79%270,882
Jul 19, 20249.559.679.369.519.512.48%604,877
Jul 18, 20249.679.709.289.289.28-6.07%541,722
Jul 17, 202410.0910.249.879.889.88-3.33%230,424
Jul 16, 202410.3410.4210.1510.2210.22-110,975
Jul 15, 202410.2510.3110.2110.2210.22-1.83%109,081
Jul 12, 202410.3310.4810.2510.4110.410.19%212,552
Jul 11, 202410.5310.5610.2010.3910.39-0.86%261,646
Jul 10, 202410.6710.6910.4410.4810.48-1.13%170,581
Jul 9, 202410.5910.7810.5410.6010.60-0.93%223,623
Jul 8, 202410.4310.7110.3710.7010.701.81%213,515
Jul 5, 202410.1810.569.9610.5110.5110.52%707,999
Jul 3, 20249.259.539.259.519.518.31%225,132
Jul 2, 20248.838.888.638.788.78-1.01%354,839