Sendas Distribuidora S.A. (ASAI)
NYSE: ASAI
· Real-Time Price · USD
4.67
0.08 (1.74%)
At close: Jan 08, 2025, 10:00 PM
ASAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 5.85 | 6.05 | 5.81 | 6.01 | 6.01 | -2.28% | 121,733 |
| Feb 3, 2025 | 5.65 | 6.18 | 5.65 | 6.15 | 6.15 | 6.96% | 78,214 |
| Jan 31, 2025 | 5.90 | 6.00 | 5.74 | 5.75 | 5.75 | -0.52% | 370,598 |
| Jan 30, 2025 | 5.75 | 5.86 | 5.62 | 5.78 | 5.78 | 0.52% | 283,995 |
| Jan 29, 2025 | 5.45 | 5.75 | 5.43 | 5.75 | 5.75 | 2.31% | 261,392 |
| Jan 28, 2025 | 5.65 | 5.73 | 5.58 | 5.62 | 5.62 | -0.88% | 480,098 |
| Jan 27, 2025 | 5.53 | 5.73 | 5.51 | 5.67 | 5.67 | 9.04% | 348,061 |
| Jan 24, 2025 | 5.26 | 5.37 | 5.19 | 5.20 | 5.20 | 0.00% | 113,789 |
| Jan 23, 2025 | 5.28 | 5.45 | 5.17 | 5.20 | 5.20 | -1.89% | 179,093 |
| Jan 22, 2025 | 5.14 | 5.37 | 5.13 | 5.30 | 5.30 | 4.33% | 348,685 |
| Jan 21, 2025 | 4.92 | 5.18 | 4.92 | 5.08 | 5.08 | 7.63% | 226,334 |
| Jan 17, 2025 | 4.79 | 4.79 | 4.70 | 4.72 | 4.72 | 1.94% | 128,672 |
| Jan 16, 2025 | 4.47 | 4.72 | 4.47 | 4.63 | 4.63 | -2.94% | 166,129 |
| Jan 15, 2025 | 4.58 | 4.78 | 4.47 | 4.77 | 4.77 | 9.66% | 392,355 |
| Jan 14, 2025 | 4.25 | 4.50 | 4.25 | 4.35 | 4.35 | -2.25% | 1,149,447 |
| Jan 13, 2025 | 4.38 | 4.60 | 4.29 | 4.45 | 4.45 | -3.26% | 1,025,836 |
| Jan 10, 2025 | 4.51 | 4.90 | 4.07 | 4.60 | 4.60 | -1.50% | 907,737 |
| Jan 8, 2025 | 4.58 | 4.76 | 4.46 | 4.67 | 4.59 | 1.74% | 1,542,973 |
| Jan 7, 2025 | 4.58 | 4.75 | 4.53 | 4.59 | 4.52 | 0.22% | 706,396 |
| Jan 6, 2025 | 4.58 | 4.70 | 4.51 | 4.58 | 4.51 | 6.51% | 485,417 |