Skip to main content
Sendas Distribuidora S.A. (BVMF:ASAI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.03
-0.55 (-5.74%)
Apr 28, 2026, 5:07 PM GMT-3

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.369.449.029.33--2.61%4,997,600
Apr 27, 20269.589.869.469.589.581.70%15,713,700
Apr 24, 20269.559.669.289.429.42-1.36%16,225,300
Apr 23, 20269.579.739.459.559.55-0.21%9,510,000
Apr 22, 20269.519.629.359.579.570.21%8,268,000
Apr 20, 20269.419.719.419.559.551.06%12,473,300
Apr 17, 20269.569.769.459.459.452.05%22,102,500
Apr 16, 202610.2010.209.209.269.26-8.86%29,349,900
Apr 15, 202610.0410.209.8210.1610.160.10%11,454,700
Apr 14, 20269.9610.159.8610.1510.152.73%10,338,600
Apr 13, 20269.629.979.629.889.881.02%7,472,700
Apr 10, 20269.809.979.609.789.780.31%9,701,500
Apr 9, 20269.469.779.339.759.753.28%18,726,100
Apr 8, 20269.419.709.309.449.446.55%20,279,600
Apr 7, 20268.919.138.668.868.86-0.67%11,777,400
Apr 6, 20269.219.238.898.928.92-2.30%6,251,300
Apr 2, 20268.999.388.789.139.13-1.83%6,807,200
Apr 1, 20269.489.699.269.309.30-1.90%9,183,100
Mar 31, 20269.029.488.909.489.487.60%17,789,700
Mar 30, 20268.859.008.608.818.811.38%14,870,000
Mar 27, 20268.148.698.088.698.695.85%16,619,800
Mar 26, 20268.068.608.008.218.21-11,646,800
Mar 25, 20268.108.328.038.218.213.53%13,634,200
Mar 24, 20267.858.137.777.937.93-1.12%13,856,500
Mar 23, 20267.618.157.538.028.028.97%17,778,100
Mar 20, 20267.777.777.367.367.36-4.79%12,478,800
Mar 19, 20267.547.827.387.737.73-0.26%11,968,600
Mar 18, 20267.907.987.727.757.75-2.52%10,495,500
Mar 17, 20267.768.187.767.957.951.79%17,060,400
Mar 16, 20267.917.997.747.817.811.17%11,505,000
Mar 13, 20267.908.037.627.727.72-1.15%15,932,800
Mar 12, 20268.098.107.817.817.81-5.68%14,463,600
Mar 11, 20268.198.428.168.288.28-1.08%7,536,100
Mar 10, 20268.308.748.188.378.371.45%11,403,600
Mar 9, 20268.138.348.008.258.250.73%8,398,400
Mar 6, 20268.118.247.968.198.190.24%9,274,400
Mar 5, 20268.338.488.158.178.17-2.27%11,672,300
Mar 4, 20268.868.998.368.368.36-3.35%17,774,800
Mar 3, 20268.888.948.658.658.65-6.49%18,567,900
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