UK markets closed

Sendas Distribuidora S.A. (ASAI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.92-0.04 (-0.31%)
As of 03:02PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202413.1013.1712.8312.9212.92154,396
09 May 202412.9213.1012.6912.9612.96191,000
08 May 202413.2213.3813.2113.2913.29174,000
07 May 202413.4913.6213.3413.4213.42316,400
06 May 202413.3613.4213.0713.2213.22231,800
03 May 202413.3613.4313.2113.3613.36622,400
02 May 202412.9913.0912.8712.9612.96364,700
01 May 202412.7013.0812.7012.8512.8580,400
30 Apr 202413.0613.1412.6412.7312.73482,300
29 Apr 202413.0513.3413.0313.3013.30129,100
26 Apr 202413.0613.2213.0013.0213.02284,900
25 Apr 202412.8613.0512.6312.8712.87191,700
24 Apr 202413.2713.4912.9613.4013.40328,700
23 Apr 202413.2913.5913.1213.4013.40529,400
22 Apr 202412.9013.1412.7213.1113.11203,500
19 Apr 202412.6913.0512.6912.9012.90297,700
18 Apr 202412.3512.6312.3412.5412.54408,500
17 Apr 202412.3512.4912.0812.2712.27394,300
16 Apr 202412.6412.8312.3212.3612.36340,500
15 Apr 202413.3313.4613.1413.2813.28510,100
12 Apr 202413.8913.9213.6113.6813.68119,300
11 Apr 202413.9814.0713.8613.9913.99111,800
10 Apr 202414.2914.4114.0614.1114.11203,300
09 Apr 202414.3014.8014.3014.6714.67279,300
08 Apr 202413.6714.1713.6714.0914.09269,100
05 Apr 202413.7513.7913.5413.5713.57301,000
04 Apr 202414.0114.3313.6913.7013.70251,700
03 Apr 202413.8314.0313.5913.8913.89178,400
02 Apr 202414.0214.1713.7713.9313.93236,300
01 Apr 202414.5814.5813.9514.0014.00310,800
28 Mar 202414.8715.2514.7714.7814.78317,100
27 Mar 202414.5815.1314.5515.0115.01341,500
26 Mar 202414.4714.7614.4414.5614.56107,700
25 Mar 202414.4214.6514.4114.5614.56121,800
22 Mar 202414.6914.7814.3514.3614.36310,500
21 Mar 202414.9815.0214.7514.9814.98198,600
20 Mar 202414.6915.1314.6215.0515.05225,800
19 Mar 202414.3914.7614.3914.7214.72110,500
18 Mar 202414.6114.7114.3614.3914.39126,700
15 Mar 202414.5414.6714.4114.5414.54306,200
14 Mar 202414.7214.8114.2914.6014.60350,900
13 Mar 202414.7515.0214.7214.8114.81213,400
12 Mar 202414.3814.9214.2514.8314.83136,700
11 Mar 202414.3514.5814.3014.3114.31211,000
08 Mar 202414.3014.5614.2514.4114.41324,200
07 Mar 202414.5114.6314.3414.6114.61361,100
06 Mar 202414.8514.9914.5414.6514.65264,100
05 Mar 202414.3014.6914.2214.5114.51265,600
04 Mar 202414.0614.2314.0414.1314.13217,400
01 Mar 202414.0514.3113.9614.1614.16233,400
29 Feb 202414.1314.3314.0314.2214.22370,400
28 Feb 202414.5614.5713.8814.1114.11592,900
27 Feb 202414.7414.9614.7014.8814.88280,500
26 Feb 202414.7914.8914.6214.6214.62180,000
23 Feb 202414.5914.8114.4514.6914.69523,000
22 Feb 202415.0515.1314.5614.9314.931,115,900
21 Feb 202414.2214.5714.1114.3614.36462,900
20 Feb 202414.2114.2714.0714.1114.11322,700
16 Feb 202413.3713.7913.3713.7013.70260,200
15 Feb 202413.3413.6613.3413.4913.49221,700
14 Feb 202413.3613.4813.1513.2213.22482,600
13 Feb 202413.5413.5413.1013.2313.23205,700
12 Feb 202413.5413.7913.5213.7913.7978,000
09 Feb 202413.6413.8813.5013.5613.56621,800
08 Feb 202413.9714.0113.6313.7413.74197,600
07 Feb 202413.7614.0513.6513.9713.97196,400
06 Feb 202413.6613.9613.6413.8713.87191,100
05 Feb 202413.5513.5813.2713.4713.47223,600
02 Feb 202413.5413.6313.3413.5413.54312,200
01 Feb 202413.8513.9813.6613.8413.84448,600
31 Jan 202414.2114.2813.8213.8913.89569,000
30 Jan 202414.5714.5714.2014.2414.24280,400
29 Jan 202414.0314.5913.8514.5114.51445,300
26 Jan 202414.1214.1413.8514.0414.04356,000
25 Jan 202414.0014.2413.8514.0714.07292,600
24 Jan 202413.9114.0013.5313.5313.53307,200
23 Jan 202413.9213.9613.7313.8213.82404,000
22 Jan 202414.3214.3913.6413.6513.65520,500
19 Jan 202413.9514.4113.8414.3914.39347,400
18 Jan 202413.9714.1413.8414.0514.05392,100
17 Jan 202414.1114.4313.9014.3414.34270,900
16 Jan 202414.9314.9514.5314.7014.70435,400
12 Jan 202415.0515.0514.4814.6614.66359,800
11 Jan 202414.3814.5214.1414.2314.23458,400
10 Jan 202414.1014.1213.7613.8013.80161,500
09 Jan 202414.5014.6114.0714.1614.16259,900
08 Jan 202413.9914.5213.9814.5014.50514,500
05 Jan 202414.0114.4313.8813.9313.93626,400
04 Jan 202413.1313.5613.0713.4913.49369,800
03 Jan 202412.9713.3112.9413.1513.15731,900
02 Jan 202413.5513.6313.1813.2013.20314,800
29 Dec 202313.9413.9513.7613.8213.82154,800
28 Dec 202313.9114.0213.8913.9113.91202,900
27 Dec 202313.9014.0213.8414.0014.00204,600
26 Dec 202313.8213.9913.7913.9913.99177,200
22 Dec 202313.6714.0413.6413.8913.89256,100
21 Dec 202313.6913.7613.5013.7213.72428,300
20 Dec 202313.8413.8513.5613.6013.60389,500
19 Dec 202313.7013.8713.6713.8113.81301,800
18 Dec 202313.0013.6112.9313.5113.51472,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...