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