Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sendas Distribuidora S.A. ADR (NY: ASAI )

6.240 +0.230 (+3.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.040 6.270 6.000 6.240 579,306 +0.23(+3.83%)
Nov 21, 2024 5.860 6.095 5.800 6.010 989,525 -0.11(-1.80%)
Nov 20, 2024 6.060 6.250 6.010 6.120 350,358 +0.02(+0.33%)
Nov 19, 2024 6.300 6.300 6.090 6.100 808,484 -0.16(-2.56%)
Nov 18, 2024 6.090 6.265 6.070 6.260 355,327 +0.08(+1.29%)
Nov 15, 2024 6.130 6.380 6.025 6.180 474,094 +0.07(+1.15%)
Nov 14, 2024 6.180 6.230 6.035 6.110 565,376 -0.05(-0.81%)
Nov 13, 2024 6.170 6.215 5.923 6.160 709,561 -0.14(-2.22%)
Nov 12, 2024 6.200 6.335 6.175 6.300 578,617 +0.14(+2.27%)
Nov 11, 2024 5.960 6.205 5.945 6.160 492,551 +0.00(+0.00%)
Nov 08, 2024 6.240 6.290 5.990 6.160 408,994 -0.18(-2.84%)
Nov 07, 2024 6.760 6.785 6.235 6.340 1,255,636 -0.47(-6.90%)
Nov 06, 2024 6.480 6.985 6.480 6.810 468,886 +0.04(+0.59%)
Nov 05, 2024 6.570 6.830 6.550 6.770 482,038 -0.01(-0.15%)
Nov 04, 2024 6.510 6.780 6.510 6.780 743,338 +0.45(+7.11%)
Nov 01, 2024 6.430 6.470 6.295 6.330 311,355 -0.17(-2.62%)
Oct 31, 2024 6.630 6.640 6.455 6.500 298,242 -0.15(-2.26%)
Oct 30, 2024 6.530 6.810 6.500 6.650 561,314 +0.04(+0.61%)
Oct 29, 2024 6.580 6.735 6.535 6.610 613,407 +0.04(+0.61%)
Oct 28, 2024 6.520 6.705 6.510 6.570 589,331 +0.22(+3.46%)
Oct 25, 2024 6.590 6.590 6.340 6.350 504,331 -0.22(-3.35%)
Oct 24, 2024 6.360 6.595 6.310 6.570 893,379 +0.18(+2.82%)
Oct 23, 2024 6.470 6.530 6.260 6.390 471,731 -0.02(-0.31%)
Oct 22, 2024 6.500 6.540 6.295 6.410 417,042 +0.00(+0.00%)
Oct 21, 2024 6.300 6.420 6.205 6.410 678,949 +0.16(+2.56%)
Oct 18, 2024 6.400 6.400 6.190 6.250 776,446 -0.06(-0.95%)
Oct 17, 2024 6.190 6.310 6.100 6.310 708,438 -0.01(-0.16%)
Oct 16, 2024 6.150 6.350 6.080 6.320 497,467 +0.11(+1.77%)
Oct 15, 2024 6.450 6.450 6.155 6.210 610,867 -0.26(-4.02%)
Oct 14, 2024 6.190 6.480 6.190 6.470 603,129 +0.44(+7.30%)
Oct 11, 2024 5.790 6.030 5.730 6.030 623,342 +0.04(+0.67%)
Oct 10, 2024 5.890 6.020 5.800 5.990 636,158 +0.13(+2.22%)
Oct 09, 2024 5.930 6.035 5.860 5.860 711,769 -0.33(-5.33%)
Oct 08, 2024 6.180 6.220 6.080 6.190 449,226 +0.02(+0.32%)
Oct 07, 2024 6.340 6.420 6.150 6.170 341,332 -0.21(-3.29%)
Oct 04, 2024 6.130 6.435 6.070 6.380 751,244 +0.28(+4.59%)
Oct 03, 2024 6.390 6.450 6.080 6.100 1,142,620 -0.50(-7.58%)
Oct 02, 2024 6.850 6.850 6.550 6.600 283,992 -0.02(-0.30%)
Oct 01, 2024 6.900 6.940 6.610 6.620 353,466 -0.26(-3.78%)
Sep 30, 2024 7.070 7.110 6.700 6.880 489,991 -0.64(-8.51%)
Sep 27, 2024 7.460 7.620 7.430 7.520 278,451 +0.14(+1.90%)
Sep 26, 2024 7.350 7.440 7.310 7.380 276,465 +0.34(+4.83%)
Sep 25, 2024 7.210 7.230 7.005 7.040 457,204 -0.41(-5.50%)
Sep 24, 2024 7.510 7.610 7.290 7.450 615,431 +0.28(+3.91%)
Sep 23, 2024 6.960 7.190 6.940 7.170 1,027,789 +0.09(+1.27%)
Sep 20, 2024 7.550 7.550 7.060 7.080 1,359,853 -0.59(-7.69%)
Sep 19, 2024 8.120 8.120 7.650 7.670 499,884 -0.35(-4.36%)
Sep 18, 2024 8.100 8.290 7.940 8.020 458,719 +0.01(+0.12%)
Sep 17, 2024 7.890 8.040 7.830 8.010 370,909 +0.07(+0.88%)
Sep 16, 2024 7.950 8.090 7.905 7.940 293,361 +0.08(+1.02%)
Sep 13, 2024 8.070 8.210 7.850 7.860 595,265 -0.20(-2.48%)
Sep 12, 2024 7.960 8.100 7.920 8.060 311,610 +0.00(+0.00%)
Sep 11, 2024 7.940 8.135 7.820 8.060 651,421 +0.22(+2.81%)
Sep 10, 2024 8.060 8.080 7.715 7.840 882,904 -0.33(-4.04%)
Sep 09, 2024 8.170 8.340 8.130 8.170 548,130 -0.17(-2.04%)
Sep 06, 2024 8.580 8.610 8.340 8.340 419,611 -0.23(-2.68%)
Sep 05, 2024 8.900 8.900 8.490 8.570 426,284 -0.26(-2.94%)
Sep 04, 2024 8.970 9.150 8.790 8.830 538,708 +0.04(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.