Sendas Distribuidora SA (ASAI) Historical Stock Data
8.82 ↓0.01 (-0.11%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, ASAI is down -0.49% a day on average. There have been 12 days where Sendas Distribuidora SA closed green and 18 days where ASAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.81 | 8.82 | ↑$0.01 (0.11%) | 8.55 | 8.84 | 556.63K |
| 2024-07-25 | 8.84 | 8.83 | ↓$0.01 (-0.11%) | 8.80 | 8.98 | 249.34K |
| 2024-07-24 | 9.11 | 8.89 | ↓$0.22 (-2.41%) | 8.88 | 9.41 | 347.62K |
| 2024-07-23 | 9.54 | 9.40 | ↓$0.14 (-1.47%) | 9.35 | 9.54 | 166.49K |
| 2024-07-22 | 9.60 | 9.68 | ↑$0.08 (0.83%) | 9.54 | 9.74 | 270.88K |
| 2024-07-19 | 9.55 | 9.51 | ↓$0.04 (-0.42%) | 9.36 | 9.67 | 604.80K |
| 2024-07-18 | 9.67 | 9.28 | ↓$0.39 (-4.03%) | 9.28 | 9.70 | 541.72K |
| 2024-07-17 | 10.09 | 9.88 | ↓$0.21 (-2.08%) | 9.87 | 10.24 | 230.42K |
| 2024-07-16 | 10.34 | 10.22 | ↓$0.12 (-1.16%) | 10.15 | 10.42 | 110.98K |
| 2024-07-15 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.21 | 10.31 | 109.08K |
| 2024-07-12 | 10.33 | 10.41 | ↑$0.08 (0.77%) | 10.25 | 10.48 | 212.55K |
| 2024-07-11 | 10.53 | 10.39 | ↓$0.14 (-1.33%) | 10.20 | 10.56 | 261.65K |
| 2024-07-10 | 10.67 | 10.48 | ↓$0.19 (-1.78%) | 10.44 | 10.69 | 170.58K |
| 2024-07-09 | 10.59 | 10.60 | ↑$0.01 (0.09%) | 10.54 | 10.78 | 223.62K |
| 2024-07-08 | 10.43 | 10.70 | ↑$0.27 (2.59%) | 10.37 | 10.71 | 213.52K |
| 2024-07-05 | 10.18 | 10.51 | ↑$0.33 (3.24%) | 9.96 | 10.56 | 708K |
| 2024-07-03 | 9.25 | 9.51 | ↑$0.26 (2.81%) | 9.25 | 9.53 | 225.13K |
| 2024-07-02 | 8.83 | 8.78 | ↓$0.05 (-0.57%) | 8.63 | 8.88 | 354.84K |
| 2024-07-01 | 9.29 | 8.87 | ↓$0.42 (-4.52%) | 8.81 | 9.36 | 442.99K |
| 2024-06-28 | 9.63 | 9.30 | ↓$0.33 (-3.43%) | 9.21 | 9.63 | 393.47K |
| 2024-06-27 | 9.71 | 9.82 | ↑$0.11 (1.13%) | 9.47 | 9.85 | 465.84K |
| 2024-06-26 | 9.89 | 9.74 | ↓$0.15 (-1.52%) | 9.68 | 9.89 | 314.74K |
| 2024-06-25 | 10.34 | 10.03 | ↓$0.31 (-3.00%) | 10.02 | 10.35 | 167K |
| 2024-06-24 | 10.13 | 10.35 | ↑$0.22 (2.17%) | 10.10 | 10.35 | 225.99K |
| 2024-06-21 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.86 | 10.09 | 448.91K |
| 2024-06-20 | 10.22 | 10.09 | ↓$0.13 (-1.27%) | 9.86 | 10.29 | 693.17K |
| 2024-06-18 | 10.27 | 10.33 | ↑$0.06 (0.58%) | 10.21 | 10.46 | 624.39K |
| 2024-06-17 | 10.64 | 10.52 | ↓$0.12 (-1.13%) | 10.38 | 10.68 | 530.42K |
| 2024-06-14 | 10.67 | 10.91 | ↑$0.24 (2.25%) | 10.65 | 10.99 | 324.17K |
| 2024-06-13 | 10.90 | 10.80 | ↓$0.10 (-0.92%) | 10.76 | 10.98 | 155.32K |
Create an account or log in to view more rows.
$ASAI back to business
$ASAI Bull trap
$ASAI up we go
$ASAI this market love evrry dips let’s see
$ASAI we need more volume
$ASAI bought more
$ASAI love cooking these little bears on here
$ASAI Free money indeed??
$ASAI hint hint this is when you buy a few
$ASAI just waiting ….