Skip to main content
Sendas Distribuidora S.A. (ASAIY)
OTCMKTS · Delayed Price · Currency is USD
7.80
-0.43 (-5.22%)
Mar 5, 2026, 10:56 AM EST

Sendas Distribuidora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268.498.498.218.238.23-1.08%19,576
Mar 3, 20268.278.548.198.328.32-8.27%19,052
Mar 2, 20268.909.078.899.079.07-0.87%16,302
Feb 27, 20269.089.219.079.159.15-0.22%7,970
Feb 26, 20269.159.178.979.179.170.77%14,245
Feb 25, 20269.329.329.039.109.10-5.01%11,500
Feb 24, 20269.239.589.239.589.586.44%38,677
Feb 23, 20269.039.048.809.009.00-0.33%18,400
Feb 20, 20269.079.169.039.039.03-7,572
Feb 19, 20269.009.048.929.039.03-0.33%26,602
Feb 18, 20269.799.799.029.069.06-7.08%10,064
Feb 17, 20269.709.799.369.759.752.85%2,612
Feb 13, 20269.189.489.189.489.481.50%30,880
Feb 12, 20269.529.669.129.349.344.94%288,114
Feb 11, 20268.818.988.818.908.901.71%37,150
Feb 10, 20268.488.758.488.758.750.23%10,158
Feb 9, 20268.398.738.388.738.733.80%7,268
Feb 6, 20268.228.498.198.418.412.19%44,630
Feb 5, 20268.218.318.198.238.231.11%6,267
Feb 4, 20268.408.408.038.148.14-0.73%11,265
Feb 3, 20268.478.528.208.208.20-0.36%79,332
Feb 2, 20268.208.238.098.238.23-0.72%21,766
Jan 30, 20268.258.298.108.298.29-0.96%27,714
Jan 29, 20268.488.488.328.378.37-3.46%19,008
Jan 28, 20268.548.678.388.678.672.73%22,102
Jan 27, 20268.258.448.228.448.448.48%31,903
Jan 26, 20267.597.787.507.787.781.97%5,309
Jan 23, 20267.397.637.347.637.63-0.78%9,383
Jan 22, 20267.287.697.287.697.697.10%53,158
Jan 21, 20267.117.197.067.187.183.31%43,565
Jan 20, 20266.876.966.836.956.950.14%4,566
Jan 16, 20266.766.946.616.946.94-2.12%29,775
Jan 15, 20266.757.096.717.097.095.35%9,034
Jan 14, 20266.736.736.706.736.73-0.30%3,383
Jan 13, 20266.886.896.696.756.75-3.16%99,973
Jan 12, 20266.656.976.656.976.971.75%24,796
Jan 9, 20267.107.106.836.856.79-1.72%33,188
Jan 8, 20266.876.986.836.976.91-1.55%7,468
Jan 7, 20267.467.466.847.087.02-3.54%12,923
Jan 6, 20267.277.347.257.347.273.82%9,229
Jan 5, 20266.877.076.797.077.012.32%6,230
Jan 2, 20266.837.086.746.916.852.52%3,127
Dec 31, 20256.626.746.626.746.681.05%4,721
Dec 30, 20256.696.746.646.676.613.57%14,501
Dec 29, 20256.206.546.206.446.38-2.28%34,932
Dec 26, 20256.546.596.526.596.53-7.05%84,582
Dec 24, 20256.387.096.337.097.037.42%7,600
Dec 23, 20256.596.686.546.606.542.96%16,079
Dec 22, 20256.466.466.386.416.35-3.03%7,966
Dec 19, 20256.476.646.476.616.55-0.45%18,181
Dec 18, 20256.536.666.526.646.58-0.90%47,423
Dec 17, 20256.836.836.626.706.64-4.69%26,287
Dec 16, 20257.307.307.037.036.97-6.14%42,559
Dec 15, 20257.597.637.407.497.42-2.98%20,144
Dec 12, 20257.537.737.447.727.654.47%4,309
Dec 11, 20257.437.497.347.397.32-0.67%9,246
Dec 10, 20257.417.447.307.447.37-1.98%129,684
Dec 9, 20257.457.697.417.597.520.26%149,729
Dec 8, 20257.957.957.577.577.50-5.85%65,381
Dec 5, 20258.688.747.998.047.97-12.23%91,309
Dec 4, 20258.889.168.889.169.084.33%86,865
Dec 3, 20258.848.938.628.788.70-1.79%8,282
Dec 2, 20258.728.948.728.948.863.71%11,309
Dec 1, 20258.808.808.618.628.54-2.27%29,987
Nov 28, 20259.149.148.808.828.74-3.40%8,544
Nov 26, 20258.979.458.919.139.055.79%7,996
Nov 25, 20258.708.718.628.638.55-1.03%13,177
Nov 24, 20258.068.878.068.728.64-0.23%6,093
Nov 21, 20258.688.748.318.748.660.92%2,777
Nov 20, 20258.938.938.458.668.582.49%4,906
Nov 19, 20258.818.918.458.458.37-5.38%55,313
Nov 18, 20259.319.318.938.938.85-2.51%11,316
Nov 17, 20258.639.208.639.169.082.46%10,091
Nov 14, 20259.009.068.938.948.86-0.94%2,359
Nov 13, 20258.989.038.849.038.940.17%5,326
Nov 12, 20259.029.159.019.018.93-0.99%25,918
Nov 11, 20259.079.109.039.109.023.53%14,807
Nov 10, 20258.488.798.478.798.714.39%9,860
Nov 7, 20258.168.428.118.428.340.78%6,075
Nov 6, 20258.418.468.288.368.280.54%6,826
Nov 5, 20257.978.317.958.318.244.92%21,101
Nov 4, 20257.887.987.837.927.85-0.25%114,698
Nov 3, 20257.997.997.867.947.870.89%2,781
Oct 31, 20257.927.997.877.877.80-0.33%8,252
Oct 30, 20257.837.937.837.907.820.33%2,350
Oct 29, 20258.008.087.807.877.800.25%32,361
Oct 28, 20257.827.907.807.857.781.09%35,529
Oct 27, 20257.757.857.737.777.691.37%47,508
Oct 24, 20257.737.737.577.667.59-0.26%4,200
Oct 23, 20257.327.687.307.687.615.93%7,000
Oct 22, 20257.627.627.257.257.18-5.97%11,747
Oct 21, 20257.957.997.717.717.64-3.14%19,615
Oct 20, 20257.927.967.707.967.89-0.50%28,162
Oct 17, 20257.268.007.268.007.932.30%61,317
Oct 16, 20258.008.097.677.827.75-6.46%13,362
Oct 15, 20257.658.367.658.368.2810.73%26,672
Oct 14, 20257.257.557.257.557.482.72%14,215
Oct 13, 20257.567.567.327.357.28-0.68%4,726
Oct 10, 20257.787.787.307.407.33-5.85%18,493
Oct 9, 20258.028.057.857.867.79-4.26%46,696