Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Sendas Distribuidora S.A. (ASAI3.SA)

9.27
0.00
(0.00%)
As of May 5 at 5:07:38 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.009.279.279.279.27-
May 2, 20259.199.248.989.179.177,979,100
Apr 30, 20259.089.278.949.199.1912,064,200
Apr 29, 20259.209.489.079.109.1016,560,300
Apr 28, 2025 0.014546 Dividend
Apr 28, 20259.169.359.099.219.2111,643,900
Apr 25, 20259.189.399.109.249.237,962,500
Apr 24, 20258.739.268.739.129.1112,107,800
Apr 23, 20258.488.808.448.708.699,901,100
Apr 22, 20258.248.448.168.388.376,868,200
Apr 17, 20258.258.308.118.268.2511,136,000
Apr 16, 20258.238.488.198.308.2911,478,900
Apr 15, 20258.328.358.118.298.2818,497,900
Apr 14, 20258.498.688.328.428.4110,755,000
Apr 11, 20258.308.478.168.308.2911,854,100
Apr 10, 20258.168.338.028.228.2112,172,800
Apr 9, 20257.588.397.498.208.1922,700,800
Apr 8, 20258.138.217.587.677.6619,370,700
Apr 7, 20257.778.217.648.018.0017,470,600
Apr 4, 20258.288.287.887.987.9713,492,000
Apr 3, 20258.008.587.958.448.4317,671,400
Apr 2, 20257.968.187.858.078.0615,040,400
Apr 1, 20257.558.047.497.967.9515,816,300
Mar 31, 20257.747.807.477.547.5315,240,500
Mar 28, 20257.998.057.587.887.8712,889,700
Mar 27, 20258.098.317.918.038.0214,472,100
Mar 26, 20257.568.097.568.007.9920,053,700
Mar 25, 20257.568.047.557.607.5912,850,900
Mar 24, 20257.567.707.417.517.508,382,000
Mar 21, 20257.657.837.577.587.5713,643,800
Mar 20, 20257.747.767.597.657.648,505,700
Mar 19, 20257.597.917.597.747.7313,628,400
Mar 18, 20257.717.837.557.557.5414,480,800
Mar 17, 20257.567.957.517.737.7218,201,800
Mar 14, 20257.217.597.217.557.5417,931,200
Mar 13, 20257.157.477.077.167.1518,942,000
Mar 12, 20257.137.267.047.147.139,883,900
Mar 11, 20257.137.216.917.107.0913,071,700
Mar 10, 20256.757.346.727.077.0620,858,400
Mar 7, 20256.386.836.286.806.7922,826,700
Mar 6, 20256.576.596.336.446.4315,459,800
Mar 5, 20256.596.696.466.576.5618,210,200
Feb 28, 20256.857.006.646.676.6623,847,100
Feb 27, 20257.087.146.836.876.8616,453,600
Feb 26, 20257.177.266.977.047.0315,734,000
Feb 25, 20256.827.186.777.127.1114,319,100
Feb 24, 20256.947.176.746.806.7916,300,400
Feb 21, 20256.987.086.856.946.9324,962,500
Feb 20, 20257.427.596.786.986.9754,915,100
Feb 19, 20257.267.287.107.107.0913,992,300
Feb 18, 20257.737.747.277.337.3223,830,300
Feb 17, 20257.527.997.467.787.7715,107,600
Feb 14, 20257.407.537.357.487.4714,556,600
Feb 13, 20257.167.337.077.307.2914,036,300
Feb 12, 20257.077.227.007.137.1232,300,000
Feb 11, 20257.007.546.977.137.1237,544,600
Feb 10, 20257.137.296.987.006.9917,122,200
Feb 7, 20256.987.116.937.067.0523,962,500
Feb 6, 20256.807.146.806.986.9714,161,200
Feb 5, 20256.756.936.636.846.8312,476,200
Feb 4, 20256.846.906.586.766.7514,743,200
Feb 3, 20256.726.966.646.866.8511,494,200
Jan 31, 20256.817.016.736.746.7314,117,500
Jan 30, 20256.506.926.506.846.8322,177,900
Jan 29, 20256.596.596.336.506.4916,579,000
Jan 28, 20256.536.746.526.526.5112,714,900
Jan 27, 20256.216.826.126.626.6127,192,000
Jan 24, 20256.206.466.136.156.1410,904,000
Jan 23, 20256.356.416.126.206.1932,962,200
Jan 22, 20256.166.426.026.336.3218,324,700
Jan 21, 20256.066.296.006.126.1119,059,500
Jan 20, 20255.766.215.676.106.0911,097,900
Jan 17, 20255.675.855.615.825.8110,647,800
Jan 16, 20255.705.725.485.655.6413,042,600
Jan 15, 20255.505.805.495.745.7328,010,800
Jan 14, 20255.535.565.295.405.3930,338,700
Jan 13, 20255.625.655.495.525.5117,516,600
Jan 10, 20255.625.695.485.625.6114,811,000
Jan 9, 20255.595.805.535.665.6512,611,100
Jan 8, 20255.725.735.445.645.6327,185,400
Jan 7, 2025 0.092701 Dividend
Jan 7, 20255.795.885.655.805.7922,063,000
Jan 6, 20255.595.805.595.695.5913,729,000
Jan 3, 20255.475.515.335.425.3213,594,200
Jan 2, 20255.605.615.365.455.3515,340,600
Dec 30, 20245.765.825.505.635.5317,975,800
Dec 27, 20245.955.965.615.735.6330,175,900
Dec 26, 20245.785.935.685.915.8025,976,300
Dec 23, 20245.695.905.655.795.6924,589,900
Dec 20, 20245.395.845.335.775.6745,865,200
Dec 19, 20245.165.525.115.445.3427,181,700
Dec 18, 20245.405.515.055.145.0536,135,800
Dec 17, 20245.415.575.315.515.4132,812,100
Dec 16, 20245.775.815.405.405.3032,238,500
Dec 13, 20246.036.115.755.755.6529,194,600
Dec 12, 20246.246.285.926.065.9528,228,300
Dec 11, 20246.436.856.186.476.3530,797,400
Dec 10, 20246.156.406.106.346.2321,640,400
Dec 9, 20246.186.205.966.065.9518,041,800
Dec 6, 20246.526.676.166.166.0518,084,600
Dec 5, 20246.686.906.586.596.4717,997,900
Dec 4, 20246.406.566.296.566.4425,045,700
Dec 3, 20246.516.656.336.436.3216,180,200
Dec 2, 20246.576.636.366.506.3819,165,600
Nov 29, 20246.816.836.376.606.4832,199,800
Nov 28, 20247.357.446.716.776.6534,604,800
Nov 27, 20247.928.057.367.417.2836,141,700
Nov 26, 20247.477.977.477.897.7534,068,500
Nov 25, 20247.157.617.097.527.39194,876,000
Nov 22, 20246.997.276.947.207.0720,807,700
Nov 21, 20246.917.066.726.946.8232,015,400
Nov 19, 20247.197.356.976.976.8523,825,500
Nov 18, 20246.987.196.927.197.0622,024,600
Nov 14, 20247.017.176.947.066.9320,675,000
Nov 13, 20247.187.266.907.086.9522,902,600
Nov 12, 20247.087.287.007.217.0826,167,100
Nov 11, 20247.057.106.847.086.9523,554,000
Nov 8, 20247.167.366.907.016.8834,800,800
Nov 7, 20247.527.777.007.227.0935,385,500
Nov 6, 20247.467.927.357.567.4321,286,800
Nov 5, 20247.717.817.427.687.5413,215,900
Nov 4, 20247.427.797.407.727.5818,988,900
Nov 1, 20247.557.557.337.337.2017,152,100
Oct 31, 20247.627.757.487.497.3615,084,800
Oct 30, 20247.557.847.487.687.5417,976,200
Oct 29, 20247.427.667.427.557.4222,537,400
Oct 28, 20247.317.617.317.427.2917,455,800
Oct 25, 20247.517.537.257.277.1415,271,300
Oct 24, 20247.237.497.157.477.3417,525,100
Oct 23, 20247.237.477.157.277.1416,495,300
Oct 22, 20247.187.407.137.297.1618,598,400
Oct 21, 20247.127.347.057.237.1020,497,200
Oct 18, 20247.107.236.977.096.9625,498,900
Oct 17, 20246.987.076.907.066.9317,844,000
Oct 16, 20247.047.166.887.126.9922,035,800
Oct 15, 20247.227.316.937.016.8830,694,500
Oct 14, 20247.037.226.867.147.0142,118,900
Oct 11, 20246.646.756.436.726.6016,985,100
Oct 10, 20246.516.716.476.656.5318,728,700
Oct 9, 20246.786.786.506.506.3821,063,300
Oct 8, 20246.766.866.726.826.7017,971,800
Oct 7, 20247.047.096.756.776.6523,062,500
Oct 4, 20246.727.036.676.976.8523,862,600
Oct 3, 20247.107.106.726.746.6239,638,900
Oct 2, 20247.277.437.157.157.0228,582,100
Oct 1, 20247.527.597.127.126.9931,533,300
Sep 30, 20247.817.917.287.477.3449,266,200
Sep 27, 20248.008.228.008.127.9813,583,900
Sep 26, 20247.808.127.798.057.9114,720,200
Sep 25, 20248.058.107.717.787.6430,722,700
Sep 24, 20248.118.288.008.158.0022,551,600
Sep 23, 20247.687.927.677.867.7219,916,000
Sep 20, 20248.268.337.707.707.5627,842,200
Sep 19, 20248.818.848.248.248.0919,129,200
Sep 18, 20248.829.048.748.748.5822,128,100
Sep 17, 20248.758.888.678.828.6613,563,600
Sep 16, 20248.848.988.758.758.5913,539,000
Sep 13, 20248.949.228.808.808.6424,431,400
Sep 12, 20249.109.209.009.078.9111,088,400
Sep 11, 20248.959.258.889.169.0018,079,800
Sep 10, 20249.189.188.808.908.7419,808,800
Sep 9, 20249.079.428.949.259.0820,755,700
Sep 6, 20249.609.659.389.459.2816,796,100
Sep 5, 20249.9310.029.559.599.4222,096,900
Sep 4, 202410.0410.379.969.989.8019,605,600
Sep 3, 20249.8610.139.8010.009.8216,401,400
Sep 2, 20249.799.849.519.809.6314,187,600
Aug 30, 20249.279.759.279.579.4046,062,400
Aug 29, 20249.599.599.129.369.1921,733,300
Aug 28, 20249.629.669.429.629.4515,921,500
Aug 27, 20249.709.769.539.719.5413,138,100
Aug 26, 20249.789.789.519.669.4915,789,500
Aug 23, 20249.829.949.689.739.5614,322,600
Aug 22, 20249.8510.009.649.759.5816,152,200
Aug 21, 202410.2410.279.839.879.6915,713,400
Aug 20, 202410.7110.7210.2210.2210.0410,092,800
Aug 19, 202410.3410.7710.0110.7110.5215,557,600
Aug 16, 202410.5210.5710.1610.2510.0714,064,000
Aug 15, 202410.6310.6310.2510.4010.2111,390,800
Aug 14, 202410.4510.7710.3910.6710.4811,245,500
Aug 13, 202410.3310.6810.2710.4810.2916,430,900
Aug 12, 202410.3310.4810.2010.2510.0713,098,600
Aug 9, 202410.4510.469.9710.2710.0924,889,300
Aug 8, 202410.3010.5210.2810.4510.267,383,500
Aug 7, 202410.1310.4310.0310.3010.1211,423,100
Aug 6, 202410.2210.339.959.959.779,331,400
Aug 5, 20249.9010.299.8110.2110.0310,460,200
Aug 2, 20249.9110.279.8910.2010.0210,117,700
Aug 1, 20249.8710.089.829.919.7316,979,700
Jul 31, 20249.559.869.519.829.6417,487,100
Jul 30, 20249.509.749.439.449.2713,878,900
Jul 29, 20249.889.969.409.559.3814,084,800
Jul 26, 20249.939.969.619.849.6612,849,500
Jul 25, 20249.9910.139.899.909.7220,234,100
Jul 24, 202410.4210.5910.0010.009.8220,101,500
Jul 23, 202410.7010.7110.4310.4810.2916,508,700
Jul 22, 202410.5510.7810.5510.7010.516,418,700
Jul 19, 202410.4410.6710.4210.5410.359,806,100
Jul 18, 202410.7510.7510.3710.4110.2210,952,400
Jul 17, 202411.1011.1710.7510.7510.568,121,300
Jul 16, 202411.1111.2511.0411.1110.919,437,300
Jul 15, 202411.2211.2611.1111.1310.935,840,400
Jul 12, 202411.2511.3611.1311.2411.0411,713,600
Jul 11, 202411.4511.5811.0711.2511.0513,851,900
Jul 10, 202411.5511.6011.2611.3011.1014,212,100
Jul 9, 202411.6211.7311.4511.4811.2814,484,000
Jul 8, 202411.3111.7011.3111.6311.4212,616,400
Jul 5, 202411.0811.5411.0011.4511.2525,549,700
Jul 4, 202410.8411.1310.7411.0310.8316,102,500
Jul 3, 202410.0010.6410.0010.5010.3129,182,300
Jul 2, 20249.9810.049.789.909.7221,630,700
Jul 1, 202410.3010.419.9010.009.8219,240,000
Jun 28, 202410.8010.8510.2610.3410.1618,442,100
Jun 27, 202410.6710.8310.4510.8310.6416,356,000
Jun 26, 202410.9110.9210.5810.6810.4918,723,900
Jun 25, 202411.0311.2010.8610.8910.709,834,800
Jun 24, 202410.8711.1510.7211.0710.8712,559,000
Jun 21, 202410.8310.9310.6710.7910.6014,565,700
Jun 20, 202411.1211.3310.7410.8610.6715,058,900
Jun 19, 202411.0611.1110.7711.0510.858,916,100
Jun 18, 202411.2211.2811.0111.1710.9713,371,800
Jun 17, 202411.5711.5711.2311.2611.066,046,900
Jun 14, 202411.4511.7711.4111.6611.454,784,200
Jun 13, 202411.7511.8511.5411.5711.366,392,900
Jun 12, 202412.1512.2211.7111.8011.5919,599,700
Jun 11, 202411.9312.0711.8412.0011.796,029,300
Jun 10, 202411.9512.1211.8911.9311.7212,105,900
Jun 7, 202412.1112.2111.8712.0011.797,620,600
Jun 6, 202412.0412.3412.0412.2812.0610,237,500
Jun 5, 202412.0512.4612.0112.0811.868,966,900
Jun 4, 202412.2412.3712.0612.1411.923,975,700
Jun 3, 202412.1212.3812.0712.2912.077,880,700
May 31, 202412.4312.5312.1512.1811.9622,513,100
May 29, 202412.5412.6512.3512.4612.249,200,100
May 28, 202413.1313.1612.5612.7012.477,568,500
May 27, 202412.9813.1812.9412.9612.733,827,400
May 24, 202413.2113.2813.0013.0012.774,805,400
May 23, 202413.2213.3713.0613.1812.944,819,800
May 22, 202413.3313.5413.2113.2713.0310,979,000
May 21, 202413.3813.6913.3313.4613.226,983,400
May 20, 202413.5713.7213.3813.4413.206,307,000
May 17, 202413.4113.6813.3913.6313.396,205,200
May 16, 202413.6213.6413.3613.4713.234,347,100
May 15, 202413.1813.4913.1513.4213.187,993,700
May 14, 202413.2513.3813.0713.1612.9310,701,800
May 13, 202413.4013.5713.2013.3413.106,951,300
May 10, 202413.4013.5513.2313.4113.179,643,100
May 9, 202413.3013.4913.1313.4513.218,332,000
May 8, 202413.4213.6213.3913.5213.284,964,400
May 7, 202413.3113.7913.3113.5513.316,966,200
May 6, 202413.5313.6313.2213.3413.107,469,100