Dark

ASAI
Sendas Distribuidora S.A.
stock NYSE

Inactive

Jan 8, 2025

4.67USD+1.743%(+0.08)1,535,929

Pre-market

0.00USD-100.000%(-4.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-08	4.5800	4.7550	4.4600	4.6700	+1.743%	1,535,929	0.000%
2025-01-07	4.5800	4.7500	4.5350	4.5900	+0.218%	700,130	+1.743%
2025-01-06	4.5800	4.6950	4.5100	4.5800	+6.512%	480,199	+1.965%
2025-01-03	4.3600	4.3800	4.2700	4.3000	-2.935%	596,127	+8.605%
2025-01-02	4.3500	4.5000	4.3350	4.4300	-0.895%	301,858	+5.418%
2024-12-31	4.4900	4.5400	4.4250	4.4700	0.000%	410,393	+4.474%
2024-12-30	4.5500	4.5500	4.3850	4.4700	-2.614%	589,560	+4.474%
2024-12-27	4.7000	4.7450	4.4900	4.5900	-2.548%	839,708	+1.743%
2024-12-26	4.6000	4.7700	4.5900	4.7100	+2.169%	1,086,384	-0.849%
2024-12-24	4.6800	4.6850	4.5600	4.6100	-0.647%	110,028	+1.302%
2024-12-23	4.6600	4.7200	4.6150	4.6400	+0.651%	1,576,202	+0.647%
2024-12-20	4.4000	4.7700	4.3550	4.6100	+4.773%	4,111,063	+1.302%
2024-12-19	4.2500	4.4600	4.2000	4.4000	+6.796%	945,266	+6.136%
2024-12-18	4.3200	4.4200	4.0550	4.1200	-10.044%	878,583	+13.350%
2024-12-17	4.3800	4.6150	4.3500	4.5800	+2.921%	1,076,938	+1.965%
2024-12-16	4.5700	4.6900	4.4500	4.4500	-7.484%	863,873	+4.944%
2024-12-13	5.0700	5.0700	4.8000	4.8100	-5.315%	779,181	-2.911%
2024-12-12	5.0200	5.1700	4.9350	5.0800	-6.100%	1,112,547	-8.071%
2024-12-11	5.3500	5.7100	5.1650	5.4100	+2.462%	855,138	-13.678%
2024-12-10	5.2100	5.3100	5.2000	5.2800	+4.554%	789,738	-11.553%
2024-12-09	5.0300	5.1000	4.9550	5.0500	-0.394%	746,366	-7.525%
2024-12-06	5.4000	5.4100	5.0600	5.0700	-8.318%	626,517	-7.890%
2024-12-05	5.6900	5.7050	5.5000	5.5300	+2.407%	505,840	-15.552%
2024-12-04	5.2700	5.4300	5.2500	5.4000	+1.504%	421,548	-13.519%
2024-12-03	5.4000	5.4000	5.2600	5.3200	-1.299%	743,129	-12.218%
2024-12-02	5.3100	5.4201	5.2200	5.3900	+2.471%	873,934	-13.358%
2024-11-29	5.5300	5.6400	5.2400	5.2600	-16.242%	1,547,487	-11.217%
2024-11-27	6.7200	6.7600	6.2400	6.2800	-6.963%	611,653	-25.637%
2024-11-26	6.6400	6.9050	6.6100	6.7500	+4.651%	870,796	-30.815%
2024-11-25	6.5200	6.5850	6.4200	6.4500	+3.365%	1,067,181	-27.597%
2024-11-22	6.0400	6.2700	6.0000	6.2400	+3.827%	575,441	-25.160%
2024-11-21	5.8600	6.0950	5.8000	6.0100	-1.797%	984,151	-22.296%
2024-11-20	6.0600	6.2500	6.0100	6.1200	+0.328%	347,667	-23.693%
2024-11-19	6.3000	6.3000	6.0900	6.1000	-2.556%	801,239	-23.443%
2024-11-18	6.0900	6.2650	6.0700	6.2600	+1.294%	351,936	-25.399%
2024-11-15	6.1300	6.3800	6.0250	6.1800	+1.146%	471,803	-24.434%
2024-11-14	6.1800	6.2300	6.0350	6.1100	-0.812%	563,837	-23.568%
2024-11-13	6.1700	6.2150	5.9230	6.1600	-2.222%	706,852	-24.188%
2024-11-12	6.2000	6.3350	6.1750	6.3000	+2.273%	577,147	-25.873%
2024-11-11	5.9600	6.2050	5.9450	6.1600	0.000%	489,544	-24.188%
2024-11-08	6.2400	6.2900	5.9900	6.1600	-2.839%	406,255	-24.188%
2024-11-07	6.7600	6.7850	6.2350	6.3400	-6.902%	1,250,872	-26.341%
2024-11-06	6.4800	6.9850	6.4800	6.8100	+0.591%	468,553	-31.424%
2024-11-05	6.5700	6.8300	6.5500	6.7700	-0.147%	477,212	-31.019%
2024-11-04	6.5100	6.7800	6.5100	6.7800	+7.109%	742,835	-31.121%
2024-11-01	6.4300	6.4700	6.2950	6.3300	-2.615%	309,417	-26.224%
2024-10-31	6.6300	6.6400	6.4550	6.5000	-2.256%	296,064	-28.154%
2024-10-30	6.5300	6.8100	6.5000	6.6500	+0.605%	559,379	-29.774%
2024-10-29	6.5800	6.7350	6.5350	6.6100	+0.609%	582,132	-29.349%
2024-10-28	6.5200	6.7050	6.5100	6.5700	+3.465%	585,103	-28.919%
2024-10-25	6.5900	6.5900	6.3400	6.3500	-3.349%	500,556	-26.457%
2024-10-24	6.3600	6.5950	6.3100	6.5700	+2.817%	891,304	-28.919%
2024-10-23	6.4700	6.5300	6.2600	6.3900	-0.312%	469,592	-26.917%
2024-10-22	6.5000	6.5400	6.2950	6.4100	0.000%	417,042	-27.145%
2024-10-21	6.3000	6.4200	6.2050	6.4100	+2.560%	678,949	-27.145%
2024-10-18	6.4000	6.4000	6.1900	6.2500	-0.951%	776,446	-25.280%
2024-10-17	6.1900	6.3100	6.0996	6.3100	-0.158%	707,632	-25.990%
2024-10-16	6.1500	6.3500	6.0800	6.3200	+1.771%	494,910	-26.108%
2024-10-15	6.4500	6.4500	6.1550	6.2100	-4.019%	610,867	-24.799%
2024-10-14	6.1900	6.4800	6.1900	6.4700	+7.297%	593,528	-27.821%
2024-10-11	5.7900	6.0300	5.7300	6.0300	+0.668%	619,443	-22.554%
2024-10-10	5.8900	6.0200	5.8000	5.9900	+2.218%	630,313	-22.037%
2024-10-09	5.9300	6.0350	5.8600	5.8600	-5.331%	710,596	-20.307%
2024-10-08	6.1800	6.2200	6.0800	6.1900	+0.324%	446,369	-24.556%
2024-10-07	6.3400	6.4200	6.1500	6.1700	-3.292%	338,383	-24.311%
2024-10-04	6.1300	6.4350	6.0700	6.3800	+4.590%	749,351	-26.803%
2024-10-03	6.3900	6.4500	6.0800	6.1000	-7.576%	1,140,532	-23.443%
2024-10-02	6.8500	6.8500	6.5500	6.6000	-0.302%	282,812	-29.242%
2024-10-01	6.9000	6.9400	6.6100	6.6200	-3.779%	353,000	-29.456%
2024-09-30	7.0700	7.1100	6.7000	6.8800	-8.511%	489,891	-32.122%
2024-09-27	7.4600	7.6198	7.4300	7.5200	+1.897%	278,451	-37.899%
2024-09-26	7.3500	7.4400	7.3100	7.3800	+4.830%	274,791	-36.721%
2024-09-25	7.2100	7.2300	7.0050	7.0400	-5.503%	453,689	-33.665%
2024-09-24	7.5100	7.6100	7.2900	7.4500	+3.905%	614,852	-37.315%
2024-09-23	6.9600	7.1900	6.9400	7.1700	+1.271%	1,027,789	-34.868%
2024-09-20	7.5500	7.5500	7.0600	7.0800	-7.692%	1,357,048	-34.040%
2024-09-19	8.1200	8.1200	7.6500	7.6700	-4.364%	499,034	-39.113%
2024-09-18	8.1000	8.2900	7.9400	8.0200	+0.125%	458,719	-41.771%
2024-09-17	7.8900	8.0400	7.8300	8.0100	+0.882%	368,346	-41.698%
2024-09-16	7.9500	8.0900	7.9050	7.9400	+1.018%	292,196	-41.184%
2024-09-13	8.0700	8.2100	7.8500	7.8600	-2.481%	594,142	-40.585%
2024-09-12	7.9600	8.1000	7.9200	8.0600	0.000%	310,986	-42.060%
2024-09-11	7.9400	8.1350	7.8200	8.0600	+2.806%	651,426	-42.060%
2024-09-10	8.0600	8.0800	7.7150	7.8400	-4.039%	879,866	-40.434%
2024-09-09	8.1700	8.3400	8.1300	8.1700	-2.038%	545,322	-42.840%
2024-09-06	8.5800	8.6100	8.3400	8.3400	-2.684%	418,905	-44.005%
2024-09-05	8.9000	8.9000	8.4900	8.5700	-2.945%	425,319	-45.508%
2024-09-04	8.9700	9.1500	8.7900	8.8300	+0.455%	532,467	-47.112%
2024-09-03	8.9900	8.9900	8.6600	8.7900	+4.893%	1,369,866	-46.871%
2024-08-30	8.1800	8.6000	8.1800	8.3800	+1.330%	477,052	-44.272%
2024-08-29	8.2800	8.3111	8.0400	8.2700	-3.613%	483,684	-43.531%
2024-08-28	8.5800	8.6700	8.5400	8.5800	-2.831%	401,916	-45.571%
2024-08-27	8.7600	8.8600	8.6850	8.8300	+0.569%	667,963	-47.112%
2024-08-26	8.7300	8.8200	8.6500	8.7800	-1.570%	284,388	-46.811%
2024-08-23	8.7900	9.0500	8.7200	8.9200	+2.411%	204,864	-47.646%
2024-08-22	8.9700	9.0200	8.6400	8.7100	-3.222%	365,791	-46.383%
2024-08-21	9.3000	9.3400	8.9400	9.0000	-3.949%	370,568	-48.111%
2024-08-20	9.6400	9.7000	9.3700	9.3700	-5.258%	263,972	-50.160%
2024-08-19	9.2400	10.0000	9.2400	9.8900	+6.459%	591,762	-52.781%
2024-08-16	9.6800	9.6900	9.2900	9.2900	-2.211%	435,855	-49.731%
2024-08-15	9.4700	9.6000	9.3600	9.5000	-2.564%	638,669	-50.842%
2024-08-14	9.5800	9.8300	9.5800	9.7500	+1.775%	297,276	-52.103%
2024-08-13	9.6800	9.7400	9.3700	9.5800	+2.900%	753,196	-51.253%
2024-08-12	9.5000	9.5400	9.2900	9.3100	0.000%	220,188	-49.839%
2024-08-09	9.4500	9.4800	9.0200	9.3100	-0.534%	404,041	-49.839%
2024-08-08	9.1900	9.4100	9.1400	9.3600	+2.295%	341,219	-50.107%
2024-08-07	9.1400	9.2600	8.9700	9.1500	+3.624%	356,635	-48.962%
2024-08-06	9.0100	9.0600	8.8100	8.8300	-0.675%	442,598	-47.112%
2024-08-05	8.6400	8.9600	8.6400	8.8900	-0.112%	437,367	-47.469%
2024-08-02	8.7800	8.9900	8.6700	8.9000	+3.488%	321,542	-47.528%
2024-08-01	8.7800	8.9350	8.6000	8.6000	-1.036%	239,816	-45.698%
2024-07-31	8.5800	8.7600	8.5700	8.6900	+3.084%	222,336	-46.260%
2024-07-30	8.5500	8.6500	8.4100	8.4300	-2.091%	293,520	-44.603%
2024-07-29	8.8100	8.8500	8.3600	8.6100	-2.381%	428,644	-45.761%
2024-07-26	8.8100	8.8400	8.5500	8.8200	-0.113%	554,956	-47.052%
2024-07-25	8.8400	8.9800	8.8000	8.8300	-0.675%	249,344	-47.112%
2024-07-24	9.1100	9.4100	8.8800	8.8900	-5.426%	345,989	-47.469%
2024-07-23	9.5400	9.5400	9.3500	9.4000	-2.893%	165,933	-50.319%
2024-07-22	9.6000	9.7400	9.5400	9.6800	+1.788%	268,934	-51.756%
2024-07-19	9.5500	9.6700	9.3600	9.5100	+2.478%	602,848	-50.894%
2024-07-18	9.6700	9.7000	9.2800	9.2800	-6.073%	539,792	-49.677%
2024-07-17	10.0900	10.2400	9.8700	9.8800	-3.327%	228,897	-52.733%
2024-07-16	10.3400	10.4200	10.1450	10.2200	0.000%	109,020	-54.305%
2024-07-15	10.2500	10.3100	10.2100	10.2200	-1.825%	107,411	-54.305%
2024-07-12	10.3300	10.4800	10.2470	10.4100	+0.192%	211,533	-55.139%
2024-07-11	10.5300	10.5600	10.2000	10.3900	-0.859%	259,240	-55.053%
2024-07-10	10.6700	10.6900	10.4435	10.4800	-1.132%	168,585	-55.439%
2024-07-09	10.5900	10.7800	10.5400	10.6000	-0.935%	221,373	-55.943%
2024-07-08	10.4300	10.7100	10.3700	10.7000	+1.808%	211,391	-56.355%
2024-07-05	10.1800	10.5550	9.9628	10.5100	+10.515%	705,782	-55.566%
2024-07-03	9.2500	9.5300	9.2500	9.5100	+8.314%	222,579	-50.894%
2024-07-02	8.8300	8.8800	8.6300	8.7800	-1.015%	353,409	-46.811%
2024-07-01	9.2900	9.3600	8.8050	8.8700	-4.624%	442,951	-47.351%
2024-06-28	9.6300	9.6300	9.2100	9.3000	-5.295%	392,082	-49.785%
2024-06-27	9.7100	9.8500	9.4700	9.8200	+0.821%	464,158	-52.444%
2024-06-26	9.8900	9.8900	9.6800	9.7400	-2.891%	313,843	-52.053%
2024-06-25	10.3400	10.3500	10.0200	10.0300	-3.092%	165,042	-53.440%
2024-06-24	10.1300	10.3500	10.1000	10.3500	+4.020%	225,049	-54.879%
2024-06-21	9.9400	10.0900	9.8600	9.9500	-1.388%	447,452	-53.065%
2024-06-20	10.2200	10.2900	9.8600	10.0900	-2.323%	691,468	-53.717%
2024-06-18	10.2700	10.4600	10.2100	10.3300	-1.806%	623,109	-54.792%
2024-06-17	10.6400	10.6800	10.3800	10.5200	-3.575%	529,769	-55.608%
2024-06-14	10.6700	10.9900	10.6500	10.9100	+1.019%	319,163	-57.195%
2024-06-13	10.9000	10.9750	10.7600	10.8000	-0.917%	154,923	-56.759%
2024-06-12	11.2500	11.2500	10.8300	10.9000	-2.679%	222,505	-57.156%
2024-06-11	11.2100	11.2700	11.0800	11.2000	+0.358%	110,103	-58.304%
2024-06-10	11.1200	11.3000	11.1000	11.1600	-1.587%	96,200	-58.154%
2024-06-07	11.4200	11.5700	11.1800	11.3400	-2.577%	169,235	-58.818%
2024-06-06	11.6300	11.7200	11.5600	11.6400	+2.285%	138,852	-59.880%
2024-06-05	11.5000	11.8100	11.3700	11.3800	-0.263%	129,541	-58.963%
2024-06-04	11.6100	11.7500	11.4000	11.4100	-2.479%	117,662	-59.071%
2024-06-03	11.5800	11.8500	11.5100	11.7000	+0.343%	118,617	-60.085%
2024-05-31	12.0000	12.0000	11.6000	11.6600	-3.557%	388,118	-59.949%
2024-05-30	11.8900	12.2100	11.8900	12.0900	+0.918%	116,122	-61.373%
2024-05-29	12.1300	12.1400	11.8900	11.9800	-3.153%	314,934	-61.018%
2024-05-28	12.7200	12.7200	12.2000	12.3700	-1.903%	151,230	-62.247%
2024-05-24	12.8700	12.8900	12.6000	12.6100	-1.484%	133,343	-62.966%
2024-05-23	12.9700	13.0300	12.7000	12.8000	-0.621%	149,145	-63.516%
2024-05-22	13.0100	13.1599	12.8700	12.8800	-2.498%	143,943	-63.742%
2024-05-21	13.2500	13.4300	13.1300	13.2100	+0.228%	132,629	-64.648%
2024-05-20	13.2500	13.4700	13.1300	13.1800	-1.568%	165,449	-64.568%
2024-05-17	13.1600	13.4100	13.1050	13.3900	+1.748%	104,906	-65.123%
2024-05-16	13.1500	13.2600	13.0500	13.1600	+0.843%	107,743	-64.514%
2024-05-15	12.8600	13.1300	12.8300	13.0500	+1.953%	226,477	-64.215%
2024-05-14	12.7900	13.0200	12.7400	12.8000	-0.621%	122,025	-63.516%
2024-05-13	13.0400	13.1700	12.8040	12.8800	-0.310%	174,663	-63.742%
2024-05-10	13.1000	13.1700	12.8200	12.9200	-0.309%	340,665	-63.854%
2024-05-09	12.9200	13.1025	12.6900	12.9600	-2.483%	190,237	-63.966%
2024-05-08	13.2200	13.3800	13.2100	13.2900	-0.969%	173,712	-64.861%
2024-05-07	13.4900	13.6200	13.3400	13.4200	+1.513%	315,948	-65.201%
2024-05-06	13.3600	13.4200	13.0700	13.2200	-1.048%	228,898	-64.675%
2024-05-03	13.3600	13.4300	13.2100	13.3600	+3.086%	621,612	-65.045%
2024-05-02	12.9900	13.0900	12.8700	12.9600	+0.856%	363,031	-63.966%
2024-05-01	12.7000	13.0800	12.7000	12.8500	+0.943%	78,170	-63.658%
2024-04-30	13.0600	13.1400	12.6350	12.7300	-4.286%	481,706	-63.315%
2024-04-29	13.0500	13.3400	13.0300	13.3000	+2.151%	128,366	-64.887%
2024-04-26	13.0600	13.2200	13.0000	13.0200	+1.166%	282,800	-64.132%
2024-04-25	12.8600	13.0500	12.6300	12.8700	-3.955%	191,005	-63.714%
2024-04-24	13.2700	13.4900	12.9600	13.4000	0.000%	327,383	-65.149%
2024-04-23	13.2900	13.5900	13.1200	13.4000	+2.212%	525,871	-65.149%
2024-04-22	12.9000	13.1400	12.7200	13.1100	+1.628%	202,607	-64.378%
2024-04-19	12.6900	13.0500	12.6900	12.9000	+2.871%	296,089	-63.798%
2024-04-18	12.3500	12.6300	12.3400	12.5400	+2.200%	406,170	-62.759%
2024-04-17	12.3500	12.4900	12.0800	12.2700	-0.728%	391,828	-61.940%
2024-04-16	12.6400	12.8300	12.3200	12.3600	-6.928%	337,773	-62.217%
2024-04-15	13.3300	13.4600	13.1400	13.2800	-2.924%	507,461	-64.834%
2024-04-12	13.8900	13.9200	13.6100	13.6800	-2.216%	119,340	-65.863%
2024-04-11	13.9800	14.0700	13.8600	13.9900	-0.850%	111,839	-66.619%
2024-04-10	14.2900	14.4120	14.0600	14.1100	-3.817%	203,286	-66.903%
2024-04-09	14.3000	14.8000	14.3000	14.6700	+4.116%	279,271	-68.166%
2024-04-08	13.6700	14.1700	13.6700	14.0900	+3.832%	269,141	-66.856%
2024-04-05	13.7500	13.7900	13.5400	13.5700	-0.949%	301,042	-65.586%
2024-04-04	14.0100	14.3300	13.6900	13.7000	-1.368%	251,724	-65.912%
2024-04-03	13.8300	14.0300	13.5900	13.8900	-0.287%	178,417	-66.379%
2024-04-02	14.0200	14.1700	13.7750	13.9300	-0.500%	236,285	-66.475%
2024-04-01	14.5800	14.5800	13.9500	14.0000	-5.277%	310,769	-66.643%
2024-03-28	14.8700	15.2500	14.7700	14.7800	-1.532%	317,103	-68.403%
2024-03-27	14.5800	15.1300	14.5500	15.0100	+3.091%	341,509	-68.887%
2024-03-26	14.4700	14.7600	14.4400	14.5600	0.000%	107,749	-67.926%
2024-03-25	14.4200	14.6500	14.4100	14.5600	+1.393%	121,787	-67.926%
2024-03-22	14.6900	14.7800	14.3500	14.3600	-4.139%	310,470	-67.479%
2024-03-21	14.9800	15.0150	14.7500	14.9800	-0.465%	198,607	-68.825%
2024-03-20	14.6900	15.1300	14.6200	15.0500	+2.242%	225,791	-68.970%
2024-03-19	14.3900	14.7600	14.3900	14.7200	+2.293%	110,522	-68.274%
2024-03-18	14.6100	14.7099	14.3600	14.3900	-1.032%	126,732	-67.547%
2024-03-15	14.5400	14.6700	14.4100	14.5400	-0.411%	306,156	-67.882%
2024-03-14	14.7200	14.8150	14.2920	14.6000	-1.418%	350,865	-68.014%
2024-03-13	14.7500	15.0200	14.7200	14.8100	-0.135%	213,373	-68.467%
2024-03-12	14.3800	14.9200	14.2500	14.8300	+3.634%	136,681	-68.510%
2024-03-11	14.3500	14.5800	14.3000	14.3100	-0.694%	211,016	-67.365%
2024-03-08	14.3000	14.5600	14.2500	14.4100	-1.369%	324,239	-67.592%
2024-03-07	14.5100	14.6300	14.3400	14.6100	-0.273%	361,080	-68.036%
2024-03-06	14.8500	14.9900	14.5400	14.6500	+0.965%	264,141	-68.123%
2024-03-05	14.3000	14.6950	14.2200	14.5100	+2.689%	265,603	-67.815%
2024-03-04	14.0600	14.2300	14.0400	14.1300	-0.212%	217,447	-66.950%
2024-03-01	14.0500	14.3100	13.9600	14.1600	-0.422%	233,362	-67.020%
2024-02-29	14.1300	14.3300	14.0300	14.2200	+0.780%	370,401	-67.159%
2024-02-28	14.5600	14.5700	13.8800	14.1100	-5.175%	592,934	-66.903%
2024-02-27	14.7400	14.9600	14.7000	14.8800	+1.778%	280,538	-68.616%
2024-02-26	14.7900	14.8900	14.6200	14.6200	-0.477%	180,008	-68.057%
2024-02-23	14.5900	14.8100	14.4500	14.6900	-1.608%	522,963	-68.210%
2024-02-22	15.0500	15.1300	14.5600	14.9300	+3.969%	1,115,889	-68.721%
2024-02-21	14.2200	14.5700	14.1100	14.3600	+1.772%	462,900	-67.479%
2024-02-20	14.2100	14.2700	14.0700	14.1100	+2.993%	322,666	-66.903%
2024-02-16	13.3700	13.7900	13.3700	13.7000	+1.557%	260,243	-65.912%
2024-02-15	13.3400	13.6600	13.3400	13.4900	+2.042%	221,686	-65.382%
2024-02-14	13.3600	13.4800	13.1500	13.2200	-0.076%	482,602	-64.675%
2024-02-13	13.5400	13.5400	13.1000	13.2300	-4.061%	205,660	-64.701%
2024-02-12	13.5400	13.7900	13.5201	13.7900	+1.696%	77,985	-66.135%
2024-02-09	13.6400	13.8800	13.5000	13.5600	-1.310%	621,807	-65.560%
2024-02-08	13.9700	14.0100	13.6300	13.7400	-1.646%	197,580	-66.012%
2024-02-07	13.7600	14.0500	13.6500	13.9700	+0.721%	196,404	-66.571%
2024-02-06	13.6600	13.9600	13.6400	13.8700	+2.970%	191,097	-66.330%
2024-02-05	13.5500	13.5800	13.2700	13.4700	-0.517%	223,588	-65.330%
2024-02-02	13.5400	13.6300	13.3400	13.5400	-2.168%	312,177	-65.510%
2024-02-01	13.8500	13.9800	13.6600	13.8400	-0.360%	448,562	-66.257%
2024-01-31	14.2100	14.2800	13.8200	13.8900	-2.458%	569,105	-66.379%
2024-01-30	14.5700	14.5700	14.2000	14.2400	-1.861%	280,437	-67.205%
2024-01-29	14.0300	14.5850	13.8500	14.5100	+3.348%	445,335	-67.815%
2024-01-26	14.1200	14.1400	13.8550	14.0400	-0.213%	355,978	-66.738%
2024-01-25	14.0000	14.2400	13.8500	14.0700	+3.991%	292,597	-66.809%
2024-01-24	13.9100	14.0000	13.5300	13.5300	-2.098%	307,191	-65.484%
2024-01-23	13.9200	13.9600	13.7300	13.8200	+1.245%	403,959	-66.208%
2024-01-22	14.3200	14.3850	13.6400	13.6500	-5.142%	520,476	-65.788%
2024-01-19	13.9500	14.4100	13.8400	14.3900	+2.420%	347,415	-67.547%
2024-01-18	13.9700	14.1350	13.8400	14.0500	-2.022%	392,088	-66.762%
2024-01-17	14.1100	14.4250	13.9000	14.3400	-2.449%	270,917	-67.434%
2024-01-16	14.9300	14.9500	14.5300	14.7000	+0.273%	435,373	-68.231%
2024-01-12	15.0500	15.0500	14.4800	14.6600	+3.022%	359,850	-68.145%
2024-01-11	14.3800	14.5200	14.1400	14.2300	+3.116%	458,364	-67.182%
2024-01-10	14.1000	14.1200	13.7600	13.8000	-2.542%	161,504	-66.159%
2024-01-09	14.5000	14.6150	14.0700	14.1600	-2.345%	259,949	-67.020%
2024-01-08	13.9900	14.5200	13.9800	14.5000	+4.092%	514,519	-67.793%
2024-01-05	14.0100	14.4300	13.8800	13.9300	+3.262%	626,406	-66.475%
2024-01-04	13.1300	13.5650	13.0700	13.4900	+2.586%	369,771	-65.382%
2024-01-03	12.9700	13.3100	12.9400	13.1500	-0.379%	731,907	-64.487%
2024-01-02	13.5500	13.6250	13.1800	13.2000	-4.486%	314,834	-64.621%
2023-12-29	13.9400	13.9500	13.7550	13.8200	-0.647%	154,806	-66.208%
2023-12-28	13.9100	14.0200	13.8900	13.9100	-0.643%	202,903	-66.427%
2023-12-27	13.9000	14.0200	13.8400	14.0000	+0.071%	204,640	-66.643%
2023-12-26	13.8200	13.9900	13.7900	13.9900	+0.720%	177,190	-66.619%
2023-12-22	13.6700	14.0400	13.6400	13.8900	+1.239%	256,128	-66.379%
2023-12-21	13.6900	13.7600	13.5000	13.7200	+0.882%	428,269	-65.962%
2023-12-20	13.8400	13.8500	13.5600	13.6000	-1.521%	389,492	-65.662%
2023-12-19	13.7000	13.8700	13.6700	13.8100	+2.221%	301,756	-66.184%
2023-12-18	13.0000	13.6150	12.9300	13.5100	+3.684%	472,699	-65.433%
2023-12-15	13.2500	13.3600	12.8400	13.0300	-4.191%	644,925	-64.160%
2023-12-14	13.5500	13.8090	13.4500	13.6000	+3.659%	765,196	-65.662%
2023-12-13	12.1900	13.1500	11.9900	13.1200	+8.251%	1,186,290	-64.405%
2023-12-12	12.3400	12.3500	12.0400	12.1200	-0.329%	271,731	-61.469%
2023-12-11	11.9300	12.1850	11.9000	12.1600	-0.896%	502,287	-61.595%
2023-12-08	12.2000	12.4700	12.1700	12.2700	-1.604%	686,586	-61.940%
2023-12-07	12.6500	12.7300	12.3600	12.4700	-0.637%	579,831	-62.550%
2023-12-06	13.2100	13.2900	12.4700	12.5500	-3.014%	732,874	-62.789%
2023-12-05	12.9500	13.1050	12.7900	12.9400	+0.155%	548,795	-63.910%
2023-12-04	13.1800	13.3600	12.8400	12.9200	-3.438%	324,676	-63.854%
2023-12-01	12.7400	13.3800	12.7200	13.3800	+1.364%	712,924	-65.097%
2023-11-30	13.0900	13.2050	12.7100	13.2000	-2.511%	753,874	-64.621%
2023-11-29	14.0100	14.1100	13.4100	13.5400	-2.869%	740,855	-65.510%
2023-11-28	13.9400	14.2200	13.8500	13.9400	+2.050%	611,979	-66.499%
2023-11-27	13.5700	13.9000	13.4900	13.6600	+0.663%	644,254	-65.813%
2023-11-24	13.7400	13.8400	13.5700	13.5700	+2.648%	386,939	-65.586%
2023-11-22	13.3500	13.4100	13.0800	13.2200	+1.070%	582,614	-64.675%
2023-11-21	13.0500	13.1600	12.9100	13.0800	-1.357%	621,578	-64.297%
2023-11-20	13.2000	13.3700	13.1300	13.2600	-1.045%	316,043	-64.781%
2023-11-17	13.3800	13.6600	13.2900	13.4000	-1.471%	661,684	-65.149%
2023-11-16	13.0900	13.8200	12.9500	13.6000	+5.182%	814,348	-65.662%
2023-11-15	13.0500	13.3700	12.9100	12.9300	+0.233%	188,396	-63.882%
2023-11-14	13.1400	13.1900	12.8100	12.9000	+0.939%	727,477	-63.798%
2023-11-13	12.9100	12.9300	12.6600	12.7800	-0.545%	421,084	-63.459%
2023-11-10	13.1300	13.2000	12.7200	12.8500	+1.742%	1,127,933	-63.658%
2023-11-09	12.7200	13.1300	12.5200	12.6300	+0.557%	944,969	-63.025%
2023-11-08	12.8200	12.8200	12.2800	12.5600	+0.080%	672,545	-62.818%
2023-11-07	12.0800	12.6200	12.0200	12.5500	+4.236%	298,903	-62.789%
2023-11-06	12.3700	12.3700	12.0000	12.0400	-1.392%	874,315	-61.213%
2023-11-03	12.0400	12.2600	12.0300	12.2100	+4.717%	621,550	-61.753%
2023-11-02	11.2800	11.7300	11.2800	11.6600	+4.293%	224,882	-59.949%
2023-11-01	10.7700	11.2400	10.6600	11.1800	+3.327%	518,518	-58.229%
2023-10-31	11.0200	11.3700	10.8000	10.8200	-0.092%	585,097	-56.839%
2023-10-30	11.4600	11.4600	10.8150	10.8300	-2.957%	502,137	-56.879%
2023-10-27	11.7700	11.9500	11.0800	11.1600	-4.615%	681,852	-58.154%
2023-10-26	11.5600	11.9500	11.4900	11.7000	+6.460%	770,923	-60.085%
2023-10-25	11.4200	11.4200	10.9600	10.9900	-3.257%	335,218	-57.507%
2023-10-24	11.6600	11.6600	11.2350	11.3600	-1.389%	461,935	-58.891%
2023-10-23	11.0400	11.6800	10.9450	11.5200	+5.688%	437,785	-59.462%
2023-10-20	10.8500	11.0300	10.7700	10.9000	-0.183%	376,023	-57.156%
2023-10-19	10.7800	11.2150	10.7700	10.9200	+1.771%	516,456	-57.234%
2023-10-18	11.1600	11.2400	10.7000	10.7300	-7.019%	887,837	-56.477%
2023-10-17	11.5100	12.0100	11.4600	11.5400	-1.536%	389,527	-59.532%
2023-10-16	11.5000	11.8000	11.5000	11.7200	+1.913%	507,348	-60.154%
2023-10-13	11.9400	12.0300	11.3800	11.5000	-2.542%	431,662	-59.391%
2023-10-12	12.0300	12.0300	11.7814	11.8000	-1.993%	135,784	-60.424%
2023-10-11	12.2000	12.2300	11.9700	12.0400	+0.922%	354,592	-61.213%
2023-10-10	11.4600	11.9600	11.4400	11.9300	+5.482%	371,371	-60.855%
2023-10-09	10.9800	11.4700	10.7700	11.3100	-0.963%	618,158	-58.709%
2023-10-06	10.8100	11.5300	10.6000	11.4200	+1.151%	735,971	-59.107%
2023-10-05	11.3500	11.4800	11.0850	11.2900	-0.704%	354,371	-58.636%
2023-10-04	11.3600	11.5600	11.1500	11.3700	+1.518%	635,882	-58.927%
2023-10-03	11.7300	11.7900	11.1200	11.2000	-5.485%	704,380	-58.304%
2023-10-02	11.9900	12.0200	11.8000	11.8500	-2.709%	607,814	-60.591%
2023-09-29	12.4900	12.5600	12.0200	12.1800	+0.828%	846,006	-61.658%
2023-09-28	11.6200	12.0800	11.6200	12.0800	+5.687%	1,045,500	-61.341%
2023-09-27	11.4800	11.6900	11.1800	11.4300	+1.150%	1,092,380	-59.143%
2023-09-26	11.3400	11.5750	11.3000	11.3000	-0.964%	293,523	-58.673%
2023-09-25	11.4000	11.4600	11.2200	11.4100	-2.060%	280,973	-59.071%
2023-09-22	11.8600	11.8900	11.5800	11.6500	-1.355%	511,208	-59.914%
2023-09-21	11.9300	12.2300	11.8000	11.8100	-5.064%	508,602	-60.457%
2023-09-20	12.2200	12.5000	12.1400	12.4400	+1.385%	380,790	-62.460%
2023-09-19	12.4700	12.6300	12.2100	12.2700	-2.309%	310,564	-61.940%
2023-09-18	12.7600	12.8100	12.5100	12.5600	-0.868%	189,126	-62.818%
2023-09-15	12.7100	12.8000	12.5400	12.6700	-1.859%	432,901	-63.141%
2023-09-14	13.1200	13.1700	12.5200	12.9100	-1.073%	668,735	-63.826%
2023-09-13	13.1000	13.3700	13.0425	13.0500	+1.084%	468,674	-64.215%
2023-09-12	12.4700	13.0500	12.4600	12.9100	+4.619%	987,225	-63.826%
2023-09-11	12.3800	12.5000	12.2000	12.3400	+0.325%	779,595	-62.156%
2023-09-08	12.4300	12.4800	12.2150	12.3000	-0.081%	459,089	-62.033%
2023-09-07	12.5500	12.6850	12.2300	12.3100	-1.441%	400,738	-62.063%
2023-09-06	12.5100	12.8200	12.4800	12.4900	-2.039%	1,230,851	-62.610%
2023-09-05	12.4100	13.0050	12.4000	12.7500	+7.053%	1,196,122	-63.373%
2023-09-01	12.0400	12.1850	11.9100	11.9100	+1.708%	1,455,855	-60.789%
2023-08-31	11.8600	12.1900	11.6300	11.7100	-3.542%	1,199,996	-60.120%
2023-08-30	12.3100	12.4200	12.1300	12.1400	-1.221%	457,972	-61.532%
2023-08-29	12.3900	12.6100	12.2500	12.2900	-1.601%	532,194	-62.002%
2023-08-28	12.6000	12.6400	12.2900	12.4900	-1.731%	605,609	-62.610%
2023-08-25	12.9900	13.0400	12.6800	12.7100	-3.493%	380,688	-63.257%
2023-08-24	13.3700	13.4800	13.1700	13.1700	-2.372%	201,118	-64.541%
2023-08-23	13.1100	13.5000	13.0400	13.4900	+2.508%	394,844	-65.382%
2023-08-22	13.3700	13.4300	13.0000	13.1600	-0.679%	397,515	-64.514%
2023-08-21	13.4000	13.4400	13.1600	13.2500	-2.069%	453,911	-64.755%
2023-08-18	13.1200	13.5700	13.1200	13.5300	+3.361%	227,035	-65.484%
2023-08-17	13.3000	13.3000	12.9400	13.0900	-0.076%	533,119	-64.324%
2023-08-16	13.1700	13.4200	13.0900	13.1000	-0.983%	325,950	-64.351%
2023-08-15	13.2500	13.3400	13.0200	13.2300	-0.377%	474,307	-64.701%
2023-08-14	13.4400	13.4600	13.2000	13.2800	-3.768%	485,473	-64.834%
2023-08-11	14.2500	14.3900	13.7000	13.8000	-2.954%	818,996	-66.159%
2023-08-10	14.2200	14.5750	14.1800	14.2200	+1.282%	370,903	-67.159%
2023-08-09	14.4500	14.4600	13.9900	14.0400	-2.905%	354,711	-66.738%
2023-08-08	13.9300	14.5100	13.8600	14.4600	+1.545%	300,897	-67.704%
2023-08-07	14.3400	14.5900	14.1400	14.2400	+1.136%	807,578	-67.205%
2023-08-04	14.2500	14.5250	13.8600	14.0800	-0.845%	707,155	-66.832%
2023-08-03	14.2900	14.6100	14.1100	14.2000	-0.211%	383,039	-67.113%
2023-08-02	14.2000	14.3900	13.8500	14.2300	-0.350%	331,810	-67.182%
2023-08-01	13.8800	14.3800	13.8300	14.2800	-0.557%	454,368	-67.297%
2023-07-31	14.1200	14.3700	13.8750	14.3600	+2.718%	469,890	-67.479%
2023-07-28	14.3400	14.4200	13.8800	13.9800	-0.992%	711,808	-66.595%
2023-07-27	14.5000	14.7500	14.0300	14.1200	+3.595%	788,121	-66.926%
2023-07-26	13.8600	13.9000	13.3000	13.6300	+2.021%	675,852	-65.737%
2023-07-25	13.6800	13.7900	13.3100	13.3600	-1.620%	482,844	-65.045%
2023-07-24	13.3000	13.6900	13.1150	13.5800	+3.743%	291,946	-65.611%
2023-07-21	13.0100	13.1800	13.0100	13.0900	+2.909%	343,048	-64.324%

.dark-mode .cckKkW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cckKkW{ color: #333333; background-color: white; border: 2px solid #333333; }ASAISendas Distribuidora S.A.stock NYSE

ASAI
Sendas Distribuidora S.A.
stock NYSE