Skip to main content

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

10.90 -0.30 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 11.25 11.25 10.83 10.90 223,986 -0.30(-2.68%)
Jun 11, 2024 11.21 11.27 11.08 11.20 112,151 +0.04(+0.36%)
Jun 10, 2024 11.12 11.30 11.10 11.16 96,300 -0.18(-1.59%)
Jun 07, 2024 11.42 11.57 11.18 11.34 170,942 -0.30(-2.58%)
Jun 06, 2024 11.63 11.72 11.56 11.64 140,517 +0.26(+2.28%)
Jun 05, 2024 11.50 11.81 11.37 11.38 131,121 -0.03(-0.26%)
Jun 04, 2024 11.61 11.75 11.40 11.41 118,781 -0.29(-2.48%)
Jun 03, 2024 11.58 11.85 11.51 11.70 120,626 +0.04(+0.34%)
May 31, 2024 12.00 12.00 11.60 11.66 389,610 -0.43(-3.56%)
May 30, 2024 11.89 12.21 11.89 12.09 117,122 +0.11(+0.92%)
May 29, 2024 12.13 12.14 11.89 11.98 316,687 -0.39(-3.15%)
May 28, 2024 12.72 12.72 12.20 12.37 152,842 -0.24(-1.90%)
May 24, 2024 12.87 12.89 12.60 12.61 135,187 -0.19(-1.48%)
May 23, 2024 12.97 13.03 12.70 12.80 150,919 -0.08(-0.62%)
May 22, 2024 13.01 13.16 12.87 12.88 144,177 -0.33(-2.50%)
May 21, 2024 13.25 13.43 13.13 13.21 133,029 +0.03(+0.23%)
May 20, 2024 13.25 13.47 13.13 13.18 167,415 -0.21(-1.57%)
May 17, 2024 13.16 13.41 13.11 13.39 105,306 +0.23(+1.75%)
May 16, 2024 13.15 13.26 13.05 13.16 114,862 +0.11(+0.84%)
May 15, 2024 12.86 13.13 12.83 13.05 227,262 +0.25(+1.95%)
May 14, 2024 12.79 13.02 12.74 12.80 123,830 -0.08(-0.62%)
May 13, 2024 13.04 13.17 12.80 12.88 174,763 -0.04(-0.31%)
May 10, 2024 13.10 13.17 12.82 12.92 350,483 -0.04(-0.31%)
May 09, 2024 12.92 13.10 12.69 12.96 190,955 -0.33(-2.48%)
May 08, 2024 13.22 13.38 13.21 13.29 174,012 -0.13(-0.97%)
May 07, 2024 13.49 13.62 13.34 13.42 316,402 +0.20(+1.51%)
May 06, 2024 13.36 13.42 13.07 13.22 231,840 -0.14(-1.05%)
May 03, 2024 13.36 13.43 13.21 13.36 622,400 +0.40(+3.09%)
May 02, 2024 12.99 13.09 12.87 12.96 364,659 +0.11(+0.86%)
May 01, 2024 12.70 13.08 12.70 12.85 80,430 +0.12(+0.94%)
Apr 30, 2024 13.06 13.14 12.63 12.73 482,298 -0.57(-4.29%)
Apr 29, 2024 13.05 13.34 13.03 13.30 129,139 +0.28(+2.15%)
Apr 26, 2024 13.06 13.22 13.00 13.02 284,915 +0.15(+1.17%)
Apr 25, 2024 12.86 13.05 12.63 12.87 191,734 -0.53(-3.96%)
Apr 24, 2024 13.27 13.49 12.96 13.40 328,710 +0.00(+0.00%)
Apr 23, 2024 13.29 13.59 13.12 13.40 529,400 +0.29(+2.21%)
Apr 22, 2024 12.90 13.14 12.72 13.11 203,501 +0.21(+1.63%)
Apr 19, 2024 12.69 13.05 12.69 12.90 297,652 +0.36(+2.87%)
Apr 18, 2024 12.35 12.63 12.34 12.54 408,466 +0.27(+2.20%)
Apr 17, 2024 12.35 12.49 12.08 12.27 394,331 -0.09(-0.73%)
Apr 16, 2024 12.64 12.83 12.32 12.36 340,452 -0.92(-6.93%)
Apr 15, 2024 13.33 13.46 13.14 13.28 510,088 -0.40(-2.92%)
Apr 12, 2024 13.89 13.92 13.61 13.68 119,340 -0.31(-2.22%)
Apr 11, 2024 13.98 14.07 13.86 13.99 111,839 -0.12(-0.85%)
Apr 10, 2024 14.29 14.41 14.06 14.11 203,286 -0.56(-3.82%)
Apr 09, 2024 14.30 14.80 14.30 14.67 279,271 +0.58(+4.12%)
Apr 08, 2024 13.67 14.17 13.67 14.09 269,141 +0.52(+3.83%)
Apr 05, 2024 13.75 13.79 13.54 13.57 301,042 -0.13(-0.95%)
Apr 04, 2024 14.01 14.33 13.69 13.70 251,724 -0.19(-1.37%)
Apr 03, 2024 13.83 14.03 13.59 13.89 178,417 -0.04(-0.29%)
Apr 02, 2024 14.02 14.17 13.78 13.93 236,285 -0.07(-0.50%)
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.