Skip to main content
Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
8.16
-1.00 (-10.92%)
Dec 5, 2025, 1:42 PM EST

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.688.747.998.048.04-12.23%91,309
Dec 4, 20258.889.168.889.169.164.33%86,865
Dec 3, 20258.848.938.628.788.78-1.79%8,282
Dec 2, 20258.728.948.728.948.943.71%11,309
Dec 1, 20258.808.808.618.628.62-2.27%29,987
Nov 28, 20259.149.148.808.828.82-3.40%8,544
Nov 26, 20258.979.458.919.139.135.79%7,996
Nov 25, 20258.708.718.628.638.63-1.03%13,177
Nov 24, 20258.068.878.068.728.72-0.23%6,093
Nov 21, 20258.688.748.318.748.740.92%2,777
Nov 20, 20258.938.938.458.668.662.49%4,906
Nov 19, 20258.818.918.458.458.45-5.38%55,313
Nov 18, 20259.319.318.938.938.93-2.51%11,316
Nov 17, 20258.639.208.639.169.162.46%10,091
Nov 14, 20259.009.068.938.948.94-0.94%2,359
Nov 13, 20258.989.038.849.039.030.17%5,326
Nov 12, 20259.029.159.019.019.01-0.99%25,918
Nov 11, 20259.079.109.039.109.103.53%14,807
Nov 10, 20258.488.798.478.798.794.39%9,860
Nov 7, 20258.168.428.118.428.420.78%6,075
Nov 6, 20258.418.468.288.368.360.54%6,826
Nov 5, 20257.978.317.958.318.314.92%21,101
Nov 4, 20257.887.987.837.927.92-0.25%114,698
Nov 3, 20257.997.997.867.947.940.89%2,781
Oct 31, 20257.927.997.877.877.87-0.33%8,252
Oct 30, 20257.837.937.837.907.900.33%2,350
Oct 29, 20258.008.087.807.877.870.25%32,361
Oct 28, 20257.827.907.807.857.851.09%35,529
Oct 27, 20257.757.857.737.777.771.37%47,508
Oct 24, 20257.737.737.577.667.66-0.26%4,200
Oct 23, 20257.327.687.307.687.685.93%7,000
Oct 22, 20257.627.627.257.257.25-5.97%11,747
Oct 21, 20257.957.997.717.717.71-3.14%19,615
Oct 20, 20257.927.967.707.967.96-0.50%28,162
Oct 17, 20257.268.007.268.008.002.30%61,317
Oct 16, 20258.008.097.677.827.82-6.46%13,362
Oct 15, 20257.658.367.658.368.3610.73%26,672
Oct 14, 20257.257.557.257.557.552.72%14,215
Oct 13, 20257.567.567.327.357.35-0.68%4,726
Oct 10, 20257.787.787.307.407.40-5.85%18,493
Oct 9, 20258.028.057.857.867.86-4.26%46,696
Oct 8, 20258.268.267.998.218.211.48%8,846
Oct 7, 20258.248.268.098.098.09-6.04%11,355
Oct 6, 20258.418.618.308.618.61-0.81%17,166
Oct 3, 20258.548.688.448.688.68-0.12%19,975
Oct 2, 20258.938.938.508.698.69-0.34%9,921
Oct 1, 20258.758.888.688.728.721.40%64,944
Sep 30, 20259.009.008.608.608.60-3.70%18,213
Sep 29, 20258.888.938.818.938.931.73%3,162
Sep 26, 20258.688.788.608.788.781.83%4,433
Sep 25, 20258.868.878.528.628.62-9.74%17,708
Sep 24, 20259.269.559.219.559.552.14%3,444
Sep 23, 20259.269.459.199.359.35-0.05%8,909
Sep 22, 20258.909.668.909.369.36-3.16%2,940
Sep 19, 20259.679.679.559.669.66-1.68%11,726
Sep 18, 20259.689.889.689.839.83-3.39%1,355
Sep 17, 20259.7110.179.7110.1710.174.95%9,146
Sep 16, 20259.659.759.569.699.69-0.82%3,516
Sep 15, 20259.499.789.499.779.771.77%3,243
Sep 12, 20259.199.609.089.609.601.27%4,317
Sep 11, 20259.299.609.059.489.482.05%1,948
Sep 10, 20259.189.359.189.299.29-0.21%3,555
Sep 9, 20259.409.509.319.319.31-0.96%9,314
Sep 8, 20259.869.869.269.409.40-6.19%19,302
Sep 5, 20259.6210.029.6210.0210.025.70%2,745
Sep 4, 20259.359.489.199.489.486.04%3,046
Sep 3, 20259.469.568.948.948.94-4.69%2,931
Sep 2, 20259.339.589.339.389.38-6.01%9,603
Aug 29, 20259.729.989.629.989.983.31%11,597
Aug 28, 20259.559.709.549.669.664.09%13,309
Aug 27, 20259.079.288.979.289.28-2.42%3,323
Aug 26, 20259.309.519.249.519.512.81%37,166
Aug 25, 20259.409.449.239.259.25-1.28%3,102
Aug 22, 20259.209.449.109.379.372.40%89,112
Aug 21, 20258.909.158.909.159.152.12%3,183
Aug 20, 20259.039.128.928.968.960.67%6,341
Aug 19, 20259.139.198.908.908.90-5.72%3,421
Aug 18, 20259.269.469.249.449.440.21%8,720
Aug 15, 20259.459.459.309.429.421.62%1,395
Aug 14, 20259.259.309.149.279.271.64%3,171
Aug 13, 20259.489.569.129.129.12-7.41%11,695
Aug 12, 20259.369.859.369.859.857.89%33,891
Aug 11, 20259.039.148.979.139.133.05%1,509
Aug 8, 20258.729.258.728.868.86-3.70%2,265
Aug 7, 20259.119.319.119.209.20-0.97%17,282
Aug 6, 20259.089.298.979.299.294.97%77,877
Aug 5, 20258.969.048.858.858.85-0.67%18,569
Aug 4, 20258.809.068.808.918.912.41%43,040
Aug 1, 20258.748.988.678.708.703.57%14,384
Jul 31, 20258.658.698.408.408.40-3.11%9,637
Jul 30, 20258.758.838.458.678.67-16,865
Jul 29, 20258.408.698.408.678.671.88%44,696
Jul 28, 20258.558.668.518.518.51-4.27%7,436
Jul 25, 20258.608.898.608.898.891.25%21,284
Jul 24, 20258.608.788.548.788.780.46%35,579
Jul 23, 20258.688.988.688.748.742.10%46,661
Jul 22, 20258.648.798.568.568.56-2.84%2,249
Jul 21, 20258.708.898.708.818.810.94%51,385
Jul 18, 20258.919.038.688.738.73-0.59%6,869
Jul 17, 20259.049.118.788.788.78-8.83%8,436