Skip to main content

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

6.330 -0.170 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.380 751,204 +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.