Sendas Distribuidora SA ASAI3
BMFBOVESPA · Brazil · Retail Trade
BRL 11.16+0.23 (+2.10%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.16 | +2.10% | BRL 11.04 | BRL 11.46 | BRL 10.88 | 15.98M |
| 2026-09-30 | BRL 10.93 | +3.70% | BRL 10.60 | BRL 11.00 | BRL 10.53 | 14.43M |
| 2026-09-29 | BRL 10.54 | +3.33% | BRL 10.20 | BRL 10.55 | BRL 10.19 | 26.25M |
| 2026-09-28 | BRL 10.20 | -2.76% | BRL 10.35 | BRL 10.48 | BRL 10.19 | 12.19M |
| 2026-09-25 | BRL 10.49 | +2.44% | BRL 10.22 | BRL 10.50 | BRL 10.05 | 16.43M |
| 2026-09-24 | BRL 10.24 | -0.49% | BRL 10.35 | BRL 10.40 | BRL 10.16 | 8.21M |
| 2026-09-23 | BRL 10.29 | -0.48% | BRL 10.19 | BRL 10.55 | BRL 10.16 | 18.07M |
| 2026-09-22 | BRL 10.34 | +1.17% | BRL 10.15 | BRL 10.40 | BRL 10.04 | 15.34M |
| 2026-09-21 | BRL 10.22 | -0.39% | BRL 10.31 | BRL 10.39 | BRL 10.15 | 6.23M |
| 2026-09-18 | BRL 10.26 | +0.49% | BRL 10.10 | BRL 10.30 | BRL 10.04 | 8.35M |
| 2026-09-17 | BRL 10.21 | +1.09% | BRL 10.14 | BRL 10.28 | BRL 9.89 | 9.76M |
| 2026-09-16 | BRL 10.10 | +4.66% | BRL 9.62 | BRL 10.19 | BRL 9.62 | 16.51M |
| 2026-09-15 | BRL 9.65 | +0.21% | BRL 9.75 | BRL 9.82 | BRL 9.48 | 7.80M |
| 2026-09-14 | BRL 9.63 | -1.93% | BRL 9.50 | BRL 9.82 | BRL 9.50 | 6.29M |
| 2026-09-11 | BRL 9.82 | -0.41% | BRL 9.85 | BRL 10.00 | BRL 9.71 | 6.42M |
| 2026-09-10 | BRL 9.86 | +7.17% | BRL 9.11 | BRL 9.92 | BRL 9.09 | 16.00M |
| 2026-09-09 | BRL 9.20 | +0.77% | BRL 9.05 | BRL 9.20 | BRL 8.95 | 5.99M |
| 2026-09-08 | BRL 9.13 | +0.55% | BRL 9.26 | BRL 9.47 | BRL 9.13 | 13.68M |
| 2026-09-04 | BRL 9.08 | -0.33% | BRL 9.04 | BRL 9.27 | BRL 9.01 | 8.19M |
| 2026-09-03 | BRL 9.11 | -0.22% | BRL 9.20 | BRL 9.24 | BRL 8.48 | 24.83M |
| 2026-09-02 | BRL 9.13 | +7.41% | BRL 8.57 | BRL 9.26 | BRL 8.49 | 17.22M |
| 2026-09-01 | BRL 8.50 | +0.71% | BRL 8.47 | BRL 8.78 | BRL 8.45 | 11.54M |
| 2026-08-31 | BRL 8.44 | +3.43% | BRL 8.32 | BRL 8.47 | BRL 8.21 | 17.91M |
| 2026-08-28 | BRL 8.16 | -0.49% | BRL 8.23 | BRL 8.30 | BRL 8.07 | 8.26M |
| 2026-08-27 | BRL 8.20 | -2.03% | BRL 8.36 | BRL 8.45 | BRL 8.15 | 15.86M |
| 2026-08-26 | BRL 8.37 | -6.58% | BRL 8.96 | BRL 9.10 | BRL 8.19 | 25.26M |
| 2026-08-25 | BRL 8.96 | +7.82% | BRL 8.31 | BRL 9.05 | BRL 8.31 | 21.86M |
| 2026-08-24 | BRL 8.31 | -1.07% | BRL 8.21 | BRL 8.56 | BRL 8.21 | 8.89M |
| 2026-08-21 | BRL 8.40 | +5.53% | BRL 8.00 | BRL 8.41 | BRL 8.00 | 8.74M |
| 2026-08-20 | BRL 7.96 | -1.49% | BRL 8.01 | BRL 8.14 | BRL 7.93 | 6.99M |
| 2026-08-19 | BRL 8.08 | +2.28% | BRL 8.01 | BRL 8.20 | BRL 8.00 | 5.86M |
| 2026-08-18 | BRL 7.90 | -2.95% | BRL 8.11 | BRL 8.18 | BRL 7.88 | 11.02M |
| 2026-08-17 | BRL 8.14 | +0.49% | BRL 8.10 | BRL 8.21 | BRL 8.00 | 12.27M |
| 2026-08-14 | BRL 8.10 | +1.76% | BRL 7.90 | BRL 8.10 | BRL 7.80 | 11.23M |
| 2026-08-13 | BRL 7.96 | -0.50% | BRL 7.95 | BRL 8.21 | BRL 7.95 | 8.99M |
| 2026-08-12 | BRL 8.00 | -0.99% | BRL 8.12 | BRL 8.20 | BRL 7.95 | 8.43M |
| 2026-08-11 | BRL 8.08 | -1.94% | BRL 8.06 | BRL 8.19 | BRL 7.95 | 14.25M |
| 2026-08-07 | BRL 8.24 | -2.94% | BRL 8.62 | BRL 8.63 | BRL 7.93 | 15.41M |
| 2026-08-06 | BRL 8.49 | -3.85% | BRL 8.74 | BRL 8.87 | BRL 8.49 | 9.60M |
| 2026-08-05 | BRL 8.83 | +1.96% | BRL 8.71 | BRL 8.91 | BRL 8.67 | 8.65M |
| 2026-08-04 | BRL 8.66 | +1.29% | BRL 8.73 | BRL 8.77 | BRL 8.59 | 5.73M |
| 2026-08-03 | BRL 8.55 | +0.59% | BRL 8.60 | BRL 8.68 | BRL 8.44 | 5.99M |
| 2026-07-31 | BRL 8.50 | +1.07% | BRL 8.51 | BRL 8.51 | BRL 8.34 | 3.77M |
| 2026-07-30 | BRL 8.41 | +1.33% | BRL 8.38 | BRL 8.48 | BRL 8.34 | 5.16M |
| 2026-07-29 | BRL 8.30 | +0.73% | BRL 8.26 | BRL 8.43 | BRL 8.18 | 9.15M |
| 2026-07-28 | BRL 8.24 | +1.60% | BRL 8.31 | BRL 8.42 | BRL 8.22 | 5.65M |
| 2026-07-27 | BRL 8.11 | +3.31% | BRL 7.91 | BRL 8.14 | BRL 7.72 | 9.65M |
| 2026-07-24 | BRL 7.85 | -2.12% | BRL 8.00 | BRL 8.04 | BRL 7.80 | 8.09M |
| 2026-07-23 | BRL 8.02 | -4.52% | BRL 8.30 | BRL 8.34 | BRL 8.01 | 8.62M |
| 2026-07-22 | BRL 8.40 | +1.82% | BRL 8.26 | BRL 8.51 | BRL 8.26 | 8.76M |
| 2026-07-21 | BRL 8.25 | +1.35% | BRL 8.12 | BRL 8.26 | BRL 8.08 | 6.07M |
| 2026-07-20 | BRL 8.14 | -4.24% | BRL 8.52 | BRL 8.59 | BRL 8.14 | 7.03M |
| 2026-07-17 | BRL 8.50 | -0.70% | BRL 8.53 | BRL 8.59 | BRL 8.30 | 11.87M |
| 2026-07-16 | BRL 8.56 | -1.15% | BRL 8.60 | BRL 8.71 | BRL 8.42 | 7.54M |
| 2026-07-15 | BRL 8.66 | 0.00% | BRL 8.65 | BRL 8.86 | BRL 8.56 | 8.60M |
| 2026-07-14 | BRL 8.66 | -0.57% | BRL 8.76 | BRL 8.76 | BRL 8.58 | 5.53M |
| 2026-07-13 | BRL 8.71 | -1.80% | BRL 8.79 | BRL 8.90 | BRL 8.58 | 7.24M |
| 2026-07-10 | BRL 8.87 | +4.85% | BRL 8.72 | BRL 8.99 | BRL 8.72 | 13.61M |
| 2026-07-09 | BRL 8.46 | -0.35% | BRL 8.55 | BRL 8.59 | BRL 8.42 | 11.77M |
| 2026-07-08 | BRL 8.49 | -0.47% | BRL 8.43 | BRL 8.65 | BRL 8.38 | 10.07M |
| 2026-07-07 | BRL 8.53 | -1.61% | BRL 8.71 | BRL 8.75 | BRL 8.40 | 9.14M |
| 2026-07-06 | BRL 8.67 | -1.37% | BRL 8.70 | BRL 8.74 | BRL 8.59 | 5.19M |
| 2026-07-03 | BRL 8.79 | +1.15% | BRL 8.78 | BRL 9.00 | BRL 8.70 | 6.37M |
| 2026-07-02 | BRL 8.69 | +0.35% | BRL 8.73 | BRL 8.79 | BRL 8.47 | 8.87M |
| 2026-07-01 | BRL 8.66 | -0.92% | BRL 8.61 | BRL 8.85 | BRL 8.57 | 5.57M |
| 2026-06-30 | BRL 8.74 | -2.89% | BRL 8.94 | BRL 8.94 | BRL 8.61 | 9.45M |
| 2026-06-29 | BRL 9.00 | +1.93% | BRL 8.83 | BRL 9.08 | BRL 8.83 | 6.09M |
| 2026-06-26 | BRL 8.83 | +2.56% | BRL 8.58 | BRL 9.00 | BRL 8.52 | 10.43M |
| 2026-06-25 | BRL 8.61 | +4.11% | BRL 8.30 | BRL 8.68 | BRL 8.27 | 14.98M |
| 2026-06-24 | BRL 8.27 | +4.16% | BRL 7.91 | BRL 8.38 | BRL 7.88 | 12.12M |
| 2026-06-23 | BRL 7.94 | +3.12% | BRL 7.63 | BRL 8.05 | BRL 7.59 | 11.12M |
| 2026-06-22 | BRL 7.70 | +0.65% | BRL 7.68 | BRL 7.80 | BRL 7.64 | 9.22M |
| 2026-06-19 | BRL 7.65 | -0.39% | BRL 7.68 | BRL 7.78 | BRL 7.63 | 9.12M |
| 2026-06-18 | BRL 7.68 | -1.54% | BRL 7.80 | BRL 7.90 | BRL 7.60 | 10.64M |
| 2026-06-17 | BRL 7.80 | -1.14% | BRL 7.95 | BRL 8.11 | BRL 7.78 | 10.19M |
| 2026-06-16 | BRL 7.89 | -1.00% | BRL 7.93 | BRL 8.01 | BRL 7.85 | 9.33M |
| 2026-06-15 | BRL 7.97 | -1.60% | BRL 8.39 | BRL 8.39 | BRL 7.93 | 13.31M |
| 2026-06-12 | BRL 8.10 | -1.70% | BRL 8.16 | BRL 8.42 | BRL 8.03 | 10.42M |
| 2026-06-11 | BRL 8.24 | +0.49% | BRL 8.21 | BRL 8.38 | BRL 7.92 | 19.39M |
| 2026-06-10 | BRL 8.20 | -2.26% | BRL 8.36 | BRL 8.40 | BRL 8.15 | 13.98M |
| 2026-06-09 | BRL 8.39 | -0.71% | BRL 8.57 | BRL 8.64 | BRL 8.36 | 10.40M |
| 2026-06-08 | BRL 8.45 | -1.97% | BRL 8.62 | BRL 8.66 | BRL 8.31 | 18.65M |
| 2026-06-05 | BRL 8.62 | -1.93% | BRL 8.75 | BRL 8.89 | BRL 8.60 | 8.73M |
| 2026-06-03 | BRL 8.79 | -2.87% | BRL 8.83 | BRL 9.09 | BRL 8.68 | 14.41M |
| 2026-06-02 | BRL 9.05 | +5.23% | BRL 8.62 | BRL 9.20 | BRL 8.62 | 12.78M |
| 2026-06-01 | BRL 8.60 | -1.71% | BRL 8.80 | BRL 8.84 | BRL 8.53 | 13.88M |
| 2026-05-29 | BRL 8.75 | -2.56% | BRL 8.99 | BRL 9.09 | BRL 8.68 | 21.91M |
| 2026-05-28 | BRL 8.98 | -2.92% | BRL 9.28 | BRL 9.35 | BRL 8.92 | 19.62M |
| 2026-05-27 | BRL 9.25 | +1.54% | BRL 9.25 | BRL 9.39 | BRL 9.10 | 28.34M |
| 2026-05-26 | BRL 9.11 | -0.11% | BRL 9.04 | BRL 9.25 | BRL 8.88 | 27.57M |