UK markets close in 3 hours 1 minute

Sendas Distribuidora S.A. (ASAI3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
13.77+0.07 (+0.51%)
At close: 05:07PM BRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202413.7313.8813.3513.7713.7714,207,600
23 Apr 202413.9314.0313.5813.7013.7022,098,300
22 Apr 202413.4313.6113.2413.5613.566,410,200
19 Apr 202413.2113.6313.1813.3813.3812,837,800
18 Apr 202412.8413.2912.8413.1813.1815,954,900
17 Apr 202413.1113.1312.7112.8412.8411,080,000
16 Apr 202413.5013.5212.9513.0013.0017,806,100
15 Apr 202413.9213.9813.6013.7313.7316,579,900
12 Apr 202414.0414.2713.9413.9813.988,459,200
11 Apr 202414.1814.2814.0614.1814.185,563,300
10 Apr 202414.4914.6314.2314.2414.247,408,300
09 Apr 202414.2314.8114.1514.6614.6614,759,100
08 Apr 202413.7314.2513.4614.1214.1217,208,100
05 Apr 202413.8514.0013.6913.7313.7310,082,900
04 Apr 202414.1014.3613.7913.8213.8215,955,000
03 Apr 202414.0714.1413.7414.0014.0011,886,900
02 Apr 202414.2614.3013.8614.0214.0214,898,200
01 Apr 202414.6614.7114.0914.1814.1814,371,700
28 Mar 202414.9115.2014.7114.7114.717,122,000
27 Mar 202414.4915.0414.4514.8814.8811,710,900
26 Mar 202414.3914.7014.3314.4514.454,898,500
25 Mar 202414.3514.6014.2814.5314.534,301,700
22 Mar 202414.7114.8314.3714.3714.373,379,700
21 Mar 202414.9214.9414.6514.8214.8219,402,800
20 Mar 202414.7415.0514.6114.9314.9313,419,100
19 Mar 202414.5414.8114.4514.7314.733,066,400
18 Mar 202414.6714.7414.4014.4614.463,894,300
15 Mar 202414.5414.6514.3414.6314.637,761,200
14 Mar 202414.7014.8414.2414.5414.5410,904,800
13 Mar 202414.6514.9414.6214.7014.705,340,300
12 Mar 202414.4514.8314.1814.7214.725,196,700
11 Mar 202414.3114.4614.2014.2914.296,189,600
08 Mar 202414.3114.5414.1414.4114.419,093,700
07 Mar 202414.4214.5414.1414.4514.456,452,500
06 Mar 202414.5414.8414.3614.4214.4210,982,800
05 Mar 202414.0814.5814.0214.4714.4716,007,800
04 Mar 202414.1114.2113.9114.0314.036,926,800
01 Mar 202414.2714.2813.8114.0514.057,439,400
29 Feb 202413.8914.2913.8114.2014.2010,099,200
28 Feb 202414.6114.6813.7314.0114.0116,650,200
27 Feb 202414.7214.8214.5314.7114.718,891,500
26 Feb 202414.7814.9014.5814.6114.616,009,200
23 Feb 202414.9214.9214.4314.7214.727,821,200
22 Feb 202414.4015.0814.4014.8314.8321,828,500
21 Feb 202413.9914.4213.8214.3214.3210,477,600
20 Feb 202413.4614.1413.4413.9913.9916,895,700
19 Feb 202413.5913.6713.2813.5413.546,978,200
16 Feb 202413.4713.7313.2513.6013.604,964,600
15 Feb 202413.2113.6013.0613.3913.396,962,800
14 Feb 202413.2613.3613.0813.1613.167,875,600
09 Feb 202413.8313.8313.3213.3513.3518,553,100
08 Feb 202413.8014.0413.6513.8313.8312,424,500
07 Feb 202413.7913.9813.5513.8113.8110,806,100
06 Feb 202413.4713.8813.3813.7913.7913,604,000
05 Feb 202413.5213.6413.3113.4213.425,345,100
02 Feb 202413.5313.7113.2613.5213.529,537,000
01 Feb 202413.6113.8813.4613.5813.5812,981,400
31 Jan 202414.0814.2413.6613.6613.6620,239,700
30 Jan 202414.4014.6014.0514.0514.059,048,500
29 Jan 202413.7114.4813.7114.4614.4611,897,100
26 Jan 202414.0014.0013.6313.8013.805,774,000
25 Jan 202413.3514.0413.3514.0014.008,608,700
24 Jan 202413.7013.8613.3513.3513.359,089,400
23 Jan 202413.6713.9113.6013.6413.649,537,600
22 Jan 202414.3114.3813.6013.6113.616,914,100
19 Jan 202413.8214.3013.6314.3014.305,326,200
18 Jan 202414.1514.3013.6713.7913.798,302,800
17 Jan 202414.4914.7413.7214.0914.0914,787,300
16 Jan 202414.7614.7614.3814.4814.4811,210,600
15 Jan 202414.2414.7914.1414.7014.708,029,800
12 Jan 202414.0914.5813.9814.2514.2517,148,700
11 Jan 202413.6314.1513.6313.8713.8714,967,000
10 Jan 202414.0014.0013.4613.5813.5819,324,800
09 Jan 202414.1614.3013.7813.9413.949,819,500
08 Jan 202413.5714.1713.5114.1714.1717,538,900
05 Jan 202413.2114.0513.1513.5813.5812,696,400
04 Jan 202412.9013.3312.8413.2113.218,604,100
03 Jan 202413.0313.1212.7112.9412.946,830,500
02 Jan 202413.4513.4512.9013.0213.027,348,700
28 Dec 202313.5013.5813.4113.5313.534,446,900
27 Dec 202313.4213.5113.2613.4813.485,485,700
26 Dec 202313.3813.4313.2613.3713.373,684,000
22 Dec 202313.2413.6013.2213.4113.414,433,600
21 Dec 202313.5513.5513.1613.2413.247,705,900
20 Dec 202313.3613.6513.2913.3613.367,030,200
19 Dec 202313.4013.4713.2813.4013.405,248,800
18 Dec 202312.9513.3912.7413.2113.219,094,600
15 Dec 202313.3513.3512.6612.8712.8713,438,600
14 Dec 202313.0313.8413.0213.3613.3627,002,600
13 Dec 202311.9913.0011.9212.9412.9424,349,900
12 Dec 202311.9112.3711.9112.0712.0712,668,100
11 Dec 202312.0012.0211.7711.9111.9110,547,700
08 Dec 202312.2312.3511.9511.9811.9816,929,900
07 Dec 202312.2512.5512.1112.1912.1920,915,900
06 Dec 202312.8313.0312.2212.2512.2516,842,800
05 Dec 202312.7313.0612.6212.7012.7012,428,700
04 Dec 202312.9313.1212.6812.6812.689,929,700
01 Dec 202312.9213.0412.5212.9112.9120,043,200
30 Nov 202313.2813.3212.5212.9312.9321,247,900
29 Nov 202313.6513.8813.1313.1713.1713,863,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...