Skip to main content
Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.80
-0.45 (-4.86%)
Mar 3, 2026, 2:06 PM GMT-3

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20268.888.948.698.75--5.41%6,504,600
Mar 2, 20269.199.369.039.259.25-0.96%7,361,500
Feb 27, 20269.339.469.209.349.34-1.16%10,938,600
Feb 26, 20269.419.519.279.459.450.96%11,946,500
Feb 25, 20269.839.859.339.369.36-4.39%11,394,100
Feb 24, 20269.329.879.299.799.795.61%14,932,600
Feb 23, 20269.459.459.129.279.27-2.42%22,247,600
Feb 20, 20269.379.569.289.509.500.42%14,267,700
Feb 19, 20269.689.729.309.469.46-1.87%13,227,400
Feb 18, 20269.899.999.459.649.64-2.63%15,515,700
Feb 13, 20269.609.929.509.909.902.06%24,333,000
Feb 12, 20269.4210.239.419.709.705.09%38,039,200
Feb 11, 20268.959.318.959.239.233.71%15,573,900
Feb 10, 20268.779.008.618.908.901.37%9,177,800
Feb 9, 20268.788.858.618.788.78-23,011,400
Feb 6, 20268.698.798.498.788.780.92%9,063,200
Feb 5, 20268.648.808.608.708.701.28%7,073,000
Feb 4, 20268.788.968.488.598.59-2.94%19,776,700
Feb 3, 20268.809.008.748.858.852.08%23,504,000
Feb 2, 20268.618.768.478.678.671.17%24,110,300
Jan 30, 20268.608.798.448.578.57-1.15%20,204,800
Jan 29, 20269.059.078.678.678.67-3.13%44,856,900
Jan 28, 20268.789.038.678.958.953.11%26,864,600
Jan 27, 20268.398.818.388.688.685.47%23,118,200
Jan 26, 20268.098.307.938.238.232.24%27,517,100
Jan 23, 20268.078.147.848.058.050.63%16,878,800
Jan 22, 20267.758.107.688.008.003.63%23,952,500
Jan 21, 20267.547.757.497.727.723.21%20,817,700
Jan 20, 20267.307.507.217.487.480.40%11,863,200
Jan 19, 20267.457.547.397.457.45-6,582,200
Jan 16, 20267.317.507.087.457.452.19%16,672,000
Jan 15, 20267.377.467.167.297.29-0.82%12,282,800
Jan 14, 20267.327.407.147.357.351.38%20,698,100
Jan 13, 20267.357.387.137.257.25-1.49%18,796,500
Jan 12, 20267.047.436.917.367.364.55%23,554,800
Jan 9, 20267.357.387.037.047.04-4.22%26,957,200
Jan 8, 20267.307.487.237.357.350.55%26,545,800
Jan 7, 20267.807.917.317.317.31-7.35%15,503,800
Jan 6, 20267.527.947.527.897.795.62%24,325,200
Jan 5, 20267.307.547.247.477.372.61%9,771,900
Jan 2, 20267.407.407.237.287.18-7,438,100
Dec 30, 20257.287.447.257.287.180.55%9,061,300
Dec 29, 20257.297.297.157.247.14-0.28%6,732,800
Dec 26, 20257.167.287.157.267.160.55%4,805,800
Dec 23, 20257.177.377.137.227.121.69%8,537,100
Dec 22, 20257.247.247.047.107.01-1.80%8,259,000
Dec 19, 20257.187.317.137.237.130.42%18,335,300
Dec 18, 20257.387.387.187.207.10-2.57%22,015,500
Dec 17, 20257.677.697.297.397.29-3.78%20,792,000
Dec 16, 20257.927.947.677.687.58-3.88%14,525,400
Dec 15, 20258.348.377.987.997.88-2.56%12,327,100
Dec 12, 20257.918.327.918.208.094.19%18,679,700
Dec 11, 20257.988.087.867.877.77-1.75%16,401,600
Dec 10, 20258.118.197.918.017.90-1.60%14,659,000
Dec 9, 20258.108.307.748.148.03-0.61%17,817,900
Dec 8, 20258.708.768.158.198.08-4.43%19,594,800
Dec 5, 20259.499.498.578.578.46-9.69%35,243,900
Dec 4, 20259.189.569.179.499.363.94%9,862,700
Dec 3, 20259.419.479.139.139.01-2.56%14,790,100
Dec 2, 20259.319.459.199.379.251.30%25,261,300
Dec 1, 20259.449.469.169.259.13-2.12%16,232,800
Nov 28, 202510.0610.099.389.459.32-6.06%16,891,900
Nov 27, 202510.0410.3510.0110.069.930.60%19,191,100
Nov 26, 20259.4710.099.4210.009.876.38%18,744,600
Nov 25, 20259.379.469.249.409.280.43%19,426,600
Nov 24, 20259.019.388.959.369.243.88%15,391,700
Nov 21, 20259.269.269.009.018.89-2.38%8,597,500
Nov 19, 20259.519.539.169.239.11-3.05%19,864,300
Nov 18, 20259.689.739.509.529.39-2.26%12,444,100
Nov 17, 20259.509.829.479.749.612.63%13,429,600
Nov 14, 20259.529.629.399.499.36-0.32%14,983,900
Nov 13, 20259.609.709.509.529.39-1.55%19,250,800
Nov 12, 20259.689.709.529.679.540.31%13,653,200
Nov 11, 20259.259.729.259.649.515.47%20,148,000
Nov 10, 20259.179.248.999.149.020.77%13,672,400
Nov 7, 20258.639.078.619.078.953.42%16,000,800
Nov 6, 20258.969.068.778.778.65-2.01%12,154,100
Nov 5, 20258.568.958.398.958.835.54%13,857,500
Nov 4, 20258.468.558.368.488.37-0.59%9,810,900
Nov 3, 20258.708.738.488.538.42-0.81%7,266,000
Oct 31, 20258.648.718.548.608.490.47%19,909,100
Oct 30, 20258.388.608.328.568.450.71%9,471,600
Oct 29, 20258.428.718.428.508.390.83%18,966,200
Oct 28, 20258.418.608.308.438.320.24%18,979,200
Oct 27, 20258.328.488.228.418.302.19%11,365,300
Oct 24, 20258.188.488.128.238.121.35%13,679,800
Oct 23, 20257.968.217.858.128.013.18%24,561,400
Oct 22, 20258.208.207.837.877.77-7.08%45,402,800
Oct 21, 20258.408.538.368.478.360.59%13,385,200
Oct 20, 20258.428.538.278.428.31-15,123,700
Oct 17, 20258.308.568.268.428.310.60%15,254,900
Oct 16, 20258.608.688.308.378.26-3.57%16,459,600
Oct 15, 20258.218.768.148.688.575.98%33,814,200
Oct 14, 20258.018.287.948.198.081.74%16,107,600
Oct 13, 20258.308.358.008.057.94-2.07%23,486,100
Oct 10, 20258.418.438.058.228.11-1.79%24,910,800
Oct 9, 20258.698.748.368.378.26-3.24%17,439,300
Oct 8, 20258.798.898.578.658.54-0.92%18,165,900
Oct 7, 20258.918.958.658.738.61-2.78%38,258,200
Oct 6, 20259.069.088.848.988.86-0.88%16,179,500