Skip to main content
Sendas Distribuidora S.A. (ASAI)
NYSE: ASAI · Real-Time Price · USD
4.610
+0.210 (4.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.404.774.364.614.614.77%9,523,453
Dec 19, 20244.254.464.204.404.406.80%945,300
Dec 18, 20244.324.424.064.124.12-10.04%878,600
Dec 17, 20244.384.624.354.584.582.92%1,084,700
Dec 16, 20244.574.694.454.454.45-7.48%872,312
Dec 13, 20245.075.074.804.814.81-5.31%781,402
Dec 12, 20245.025.174.935.085.08-6.10%1,119,200
Dec 11, 20245.355.715.175.415.412.46%855,138
Dec 10, 20245.215.315.205.285.284.55%790,707
Dec 9, 20245.035.104.965.055.05-0.39%750,800
Dec 6, 20245.405.415.065.075.07-8.32%629,144
Dec 5, 20245.695.715.505.535.532.41%507,300
Dec 4, 20245.275.435.255.405.401.50%423,669
Dec 3, 20245.405.405.265.325.32-1.30%746,200
Dec 2, 20245.315.425.225.395.392.47%873,934
Nov 29, 20245.535.645.245.265.26-16.24%1,547,500
Nov 27, 20246.726.766.246.286.28-6.96%614,000
Nov 26, 20246.646.916.616.756.754.65%870,800
Nov 25, 20246.526.596.426.456.453.37%1,070,200
Nov 22, 20246.046.276.006.246.243.83%579,306
Nov 21, 20245.866.105.806.016.01-1.80%989,530
Nov 20, 20246.066.256.016.126.120.33%350,400
Nov 19, 20246.306.306.096.106.10-2.56%808,500
Nov 18, 20246.096.276.076.266.261.29%355,327
Nov 15, 20246.136.386.036.186.181.15%474,100
Nov 14, 20246.186.236.046.116.11-0.81%565,400
Nov 13, 20246.176.225.926.166.16-2.22%708,300
Nov 12, 20246.206.346.186.306.302.27%578,622
Nov 11, 20245.966.215.956.166.16-492,600
Nov 8, 20246.246.295.996.166.16-2.84%409,000
Nov 7, 20246.766.796.246.346.34-6.90%1,255,636
Nov 6, 20246.486.996.486.816.810.59%468,900
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%311,400
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%893,400
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%610,900
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%636,200
Oct 9, 20245.936.045.865.865.86-5.33%711,800
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%353,500
Sep 30, 20247.077.116.706.886.88-8.51%489,991
Sep 27, 20247.467.627.437.527.521.90%278,500
Sep 26, 20247.357.447.317.387.384.83%276,500
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%1,027,800
Sep 20, 20247.557.557.067.087.08-7.69%1,359,900
Sep 19, 20248.128.127.657.677.67-4.36%499,900
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%595,300
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%426,300
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%669,600
Aug 26, 20248.738.828.658.788.78-1.57%284,400
Aug 23, 20248.799.058.728.928.922.41%206,802
Aug 22, 20248.979.028.648.718.71-3.22%368,500
Aug 21, 20249.309.348.949.009.00-3.95%371,810
Aug 20, 20249.649.709.379.379.37-5.26%264,000
Aug 19, 20249.2410.009.249.899.896.46%591,800
Aug 16, 20249.689.699.299.299.29-2.21%435,900
Aug 15, 20249.479.609.369.509.50-2.56%639,627
Aug 14, 20249.589.839.589.759.751.77%297,300
Aug 13, 20249.689.749.379.589.582.90%754,900
Aug 12, 20249.509.549.299.319.31-220,200
Aug 9, 20249.459.489.029.319.31-0.53%404,805
Aug 8, 20249.199.419.149.369.362.30%347,600
Aug 7, 20249.149.268.979.159.153.62%357,500
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%241,100