Skip to main content
Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.57
-0.92 (-9.69%)
At close: Dec 5, 2025

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.499.498.578.578.57-9.69%35,243,900
Dec 4, 20259.189.569.179.499.493.94%9,862,700
Dec 3, 20259.419.479.139.139.13-2.56%14,790,100
Dec 2, 20259.319.459.199.379.371.30%25,261,300
Dec 1, 20259.449.469.169.259.25-2.12%16,232,800
Nov 28, 202510.0610.099.389.459.45-6.06%16,891,900
Nov 27, 202510.0410.3510.0110.0610.060.60%19,191,100
Nov 26, 20259.4710.099.4210.0010.006.38%18,744,600
Nov 25, 20259.379.469.249.409.400.43%19,426,600
Nov 24, 20259.019.388.959.369.363.88%15,391,700
Nov 21, 20259.269.269.009.019.01-2.38%8,597,500
Nov 19, 20259.519.539.169.239.23-3.05%19,864,300
Nov 18, 20259.689.739.509.529.52-2.26%12,444,100
Nov 17, 20259.509.829.479.749.742.63%13,429,600
Nov 14, 20259.529.629.399.499.49-0.32%14,983,900
Nov 13, 20259.609.709.509.529.52-1.55%19,250,800
Nov 12, 20259.689.709.529.679.670.31%13,653,200
Nov 11, 20259.259.729.259.649.645.47%20,148,000
Nov 10, 20259.179.248.999.149.140.77%13,672,400
Nov 7, 20258.639.078.619.079.073.42%16,000,800
Nov 6, 20258.969.068.778.778.77-2.01%12,154,100
Nov 5, 20258.568.958.398.958.955.54%13,857,500
Nov 4, 20258.468.558.368.488.48-0.59%9,810,900
Nov 3, 20258.708.738.488.538.53-0.81%7,266,000
Oct 31, 20258.648.718.548.608.600.47%19,909,100
Oct 30, 20258.388.608.328.568.560.71%9,471,600
Oct 29, 20258.428.718.428.508.500.83%18,966,200
Oct 28, 20258.418.608.308.438.430.24%18,979,200
Oct 27, 20258.328.488.228.418.412.19%11,365,300
Oct 24, 20258.188.488.128.238.231.35%13,679,800
Oct 23, 20257.968.217.858.128.123.18%24,561,400
Oct 22, 20258.208.207.837.877.87-7.08%45,402,800
Oct 21, 20258.408.538.368.478.470.59%13,385,200
Oct 20, 20258.428.538.278.428.42-15,123,700
Oct 17, 20258.308.568.268.428.420.60%15,254,900
Oct 16, 20258.608.688.308.378.37-3.57%16,459,600
Oct 15, 20258.218.768.148.688.685.98%33,814,200
Oct 14, 20258.018.287.948.198.191.74%16,107,600
Oct 13, 20258.308.358.008.058.05-2.07%23,486,100
Oct 10, 20258.418.438.058.228.22-1.79%24,910,800
Oct 9, 20258.698.748.368.378.37-3.24%17,439,300
Oct 8, 20258.798.898.578.658.65-0.92%18,165,900
Oct 7, 20258.918.958.658.738.73-2.78%38,258,200
Oct 6, 20259.069.088.848.988.98-0.88%16,179,500
Oct 3, 20259.239.279.019.069.06-2.16%24,863,300
Oct 2, 20259.389.439.099.269.26-1.70%17,280,700
Oct 1, 20259.519.579.349.429.42-0.95%10,731,600
Sep 30, 20259.609.609.329.519.510.74%15,922,500
Sep 29, 20259.689.689.399.449.440.96%13,807,300
Sep 26, 20259.259.409.129.359.351.96%18,679,400
Sep 25, 20259.399.429.069.179.17-5.37%60,435,600
Sep 24, 20259.879.939.689.699.69-1.42%14,296,800
Sep 23, 20259.839.939.749.839.830.31%15,602,500
Sep 22, 202510.0010.029.789.809.80-3.16%16,900,300
Sep 19, 202510.3310.4910.0410.1210.12-1.56%15,483,200
Sep 18, 202510.5010.5510.2710.2810.28-2.74%10,141,900
Sep 17, 202510.1410.7410.1110.5710.574.55%24,150,200
Sep 16, 202510.2310.2910.0610.1110.11-0.20%18,447,600
Sep 15, 20259.9810.339.9210.1310.132.53%14,333,900
Sep 12, 20259.7510.049.649.889.88-0.30%25,051,100
Sep 11, 202510.0110.179.779.919.91-0.30%49,056,800
Sep 10, 20259.9410.019.889.949.94-15,221,300
Sep 9, 202510.1710.239.949.949.94-1.68%10,046,300
Sep 8, 202510.5210.5610.0710.1110.11-3.71%9,470,500
Sep 5, 202510.3110.6510.2710.5010.503.14%17,463,400
Sep 4, 202510.1010.2410.0710.1810.181.09%10,290,200
Sep 3, 202510.2310.3110.0310.0710.07-1.37%11,306,500
Sep 2, 202510.3210.4710.1910.2110.21-2.20%7,816,300
Sep 1, 202510.7310.7610.3710.4410.44-0.76%6,093,600
Aug 29, 202510.4810.6510.3410.5210.520.48%8,310,100
Aug 28, 202510.1210.6010.0810.4710.474.28%16,564,600
Aug 27, 202510.0010.129.7510.0410.040.90%15,576,600
Aug 26, 202510.0410.089.899.959.95-0.80%12,417,600
Aug 25, 202510.1610.2310.0210.0310.03-0.69%9,003,200
Aug 22, 20259.8810.279.8310.1010.102.85%18,506,800
Aug 21, 20259.809.929.729.829.82-0.61%15,299,000
Aug 20, 20259.869.959.759.889.88-11,059,700
Aug 19, 202510.0010.059.849.889.88-3.98%21,424,500
Aug 18, 202510.0810.3610.0610.2910.292.49%10,797,800
Aug 15, 20259.8910.169.8910.0410.04-0.10%13,384,200
Aug 14, 20259.8510.119.7310.0510.051.21%12,755,100
Aug 13, 202510.4510.479.869.939.93-4.98%27,302,700
Aug 12, 20259.8610.499.8610.4510.457.18%25,162,000
Aug 11, 20259.809.919.699.759.75-1.02%16,462,100
Aug 8, 20259.5810.009.479.859.85-2.09%42,226,600
Aug 7, 202510.1510.209.9410.0610.06-0.89%25,556,000
Aug 6, 20259.7510.249.6710.1510.155.62%16,717,400
Aug 5, 20259.929.969.589.619.61-2.54%15,407,600
Aug 4, 20259.809.969.679.869.861.65%14,026,600
Aug 1, 20259.549.849.489.709.703.08%13,307,000
Jul 31, 20259.639.799.419.419.41-3.59%16,842,000
Jul 30, 20259.519.819.499.769.762.09%16,528,600
Jul 29, 20259.589.659.489.569.560.31%11,467,900
Jul 28, 20259.709.759.489.539.53-1.75%14,128,400
Jul 25, 20259.619.749.509.709.701.46%17,086,700
Jul 24, 20259.639.669.429.569.56-1.24%16,705,300
Jul 23, 20259.839.959.689.689.680.52%13,760,200
Jul 22, 20259.729.759.529.639.63-1.03%8,804,700
Jul 21, 20259.759.839.609.739.730.10%7,749,800
Jul 18, 20259.959.979.599.729.72-3.38%19,127,500