Sendas Distribuidora SA (ASAI) Historical Stock Data
14.78 ↓0.23 (-1.53%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASAI is up 0.38% a day on average. There have been 20 days where Sendas Distribuidora SA closed green and 10 days where ASAI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 14.87 | 14.78 | ↓$0.09 (-0.61%) | 14.77 | 15.25 | 317.07K |
2024-03-27 | 14.58 | 15.01 | ↑$0.43 (2.95%) | 14.55 | 15.13 | 341.51K |
2024-03-26 | 14.47 | 14.56 | ↑$0.09 (0.62%) | 14.44 | 14.76 | 107.75K |
2024-03-25 | 14.42 | 14.56 | ↑$0.14 (0.97%) | 14.41 | 14.65 | 121.79K |
2024-03-22 | 14.69 | 14.36 | ↓$0.33 (-2.25%) | 14.35 | 14.78 | 310.47K |
2024-03-21 | 14.98 | 14.98 | ↑$0.00 (0.00%) | 14.75 | 15.02 | 198.61K |
2024-03-20 | 14.69 | 15.05 | ↑$0.36 (2.45%) | 14.62 | 15.13 | 225.79K |
2024-03-19 | 14.39 | 14.72 | ↑$0.33 (2.29%) | 14.39 | 14.76 | 110.52K |
2024-03-18 | 14.61 | 14.39 | ↓$0.22 (-1.51%) | 14.36 | 14.71 | 126.73K |
2024-03-15 | 14.54 | 14.54 | ↑$0.00 (0.00%) | 14.41 | 14.67 | 306.16K |
2024-03-14 | 14.72 | 14.60 | ↓$0.12 (-0.82%) | 14.29 | 14.82 | 350.87K |
2024-03-13 | 14.75 | 14.81 | ↑$0.06 (0.41%) | 14.72 | 15.02 | 213.37K |
2024-03-12 | 14.38 | 14.83 | ↑$0.45 (3.13%) | 14.25 | 14.92 | 136.68K |
2024-03-11 | 14.35 | 14.31 | ↓$0.04 (-0.28%) | 14.30 | 14.58 | 211.02K |
2024-03-08 | 14.30 | 14.41 | ↑$0.11 (0.77%) | 14.25 | 14.56 | 324.24K |
2024-03-07 | 14.51 | 14.61 | ↑$0.10 (0.69%) | 14.34 | 14.63 | 361.08K |
2024-03-06 | 14.85 | 14.65 | ↓$0.20 (-1.35%) | 14.54 | 14.99 | 262.32K |
2024-03-05 | 14.30 | 14.51 | ↑$0.21 (1.47%) | 14.22 | 14.70 | 265.60K |
2024-03-04 | 14.06 | 14.13 | ↑$0.07 (0.50%) | 14.04 | 14.23 | 217.45K |
2024-03-01 | 14.05 | 14.16 | ↑$0.11 (0.78%) | 13.96 | 14.31 | 233.36K |
2024-02-29 | 14.13 | 14.22 | ↑$0.09 (0.64%) | 14.03 | 14.33 | 370.40K |
2024-02-28 | 14.56 | 14.11 | ↓$0.45 (-3.09%) | 13.88 | 14.57 | 592.93K |
2024-02-27 | 14.74 | 14.88 | ↑$0.14 (0.95%) | 14.70 | 14.96 | 280.54K |
2024-02-26 | 14.79 | 14.62 | ↓$0.17 (-1.15%) | 14.62 | 14.89 | 180.01K |
2024-02-23 | 14.59 | 14.69 | ↑$0.10 (0.69%) | 14.45 | 14.81 | 522.96K |
2024-02-22 | 15.05 | 14.93 | ↓$0.12 (-0.80%) | 14.56 | 15.13 | 1.12M |
2024-02-21 | 14.22 | 14.36 | ↑$0.14 (0.98%) | 14.11 | 14.57 | 462.90K |
2024-02-20 | 14.21 | 14.11 | ↓$0.10 (-0.70%) | 14.07 | 14.27 | 322.67K |
2024-02-16 | 13.37 | 13.70 | ↑$0.33 (2.47%) | 13.37 | 13.79 | 260.24K |
2024-02-15 | 13.34 | 13.49 | ↑$0.15 (1.12%) | 13.34 | 13.66 | 221.69K |
Create an account or log in to view more rows.
$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 ….
$ASAI BULLS ALPHA
BEARS BETA
$ASAI yeeeeeee haw
$ASAI let’s gooooo