Sendas Distribuidora SA (ASAI) Historical Stock Data
4.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASAI is down -0.37% a day on average. There have been 16 days where Sendas Distribuidora SA closed green and 14 days where ASAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 4.51 | 4.60 | ↑$0.09 (2.00%) | 4.07 | 4.90 | 898.76K |
| 2025-01-08 | 4.58 | 4.67 | ↑$0.09 (1.97%) | 4.46 | 4.76 | 1.54M |
| 2025-01-07 | 4.58 | 4.59 | ↑$0.01 (0.22%) | 4.54 | 4.75 | 706.40K |
| 2025-01-06 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.51 | 4.70 | 485.42K |
| 2025-01-03 | 4.36 | 4.30 | ↓$0.06 (-1.38%) | 4.27 | 4.38 | 601.21K |
| 2025-01-02 | 4.35 | 4.43 | ↑$0.08 (1.84%) | 4.34 | 4.50 | 304.16K |
| 2024-12-31 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.43 | 4.54 | 412.79K |
| 2024-12-30 | 4.55 | 4.47 | ↓$0.08 (-1.76%) | 4.39 | 4.55 | 593.37K |
| 2024-12-27 | 4.70 | 4.59 | ↓$0.11 (-2.34%) | 4.49 | 4.75 | 842.68K |
| 2024-12-26 | 4.60 | 4.71 | ↑$0.11 (2.39%) | 4.59 | 4.77 | 1.09M |
| 2024-12-24 | 4.68 | 4.61 | ↓$0.07 (-1.50%) | 4.56 | 4.69 | 110.03K |
| 2024-12-23 | 4.66 | 4.64 | ↓$0.02 (-0.43%) | 4.62 | 4.72 | 1.58M |
| 2024-12-20 | 4.40 | 4.61 | ↑$0.21 (4.77%) | 4.36 | 4.77 | 9.52M |
| 2024-12-19 | 4.25 | 4.40 | ↑$0.15 (3.53%) | 4.20 | 4.46 | 0.95M |
| 2024-12-18 | 4.32 | 4.12 | ↓$0.20 (-4.63%) | 4.06 | 4.42 | 878.58K |
| 2024-12-17 | 4.38 | 4.58 | ↑$0.20 (4.57%) | 4.35 | 4.62 | 1.08M |
| 2024-12-16 | 4.57 | 4.45 | ↓$0.12 (-2.63%) | 4.45 | 4.69 | 872.31K |
| 2024-12-13 | 5.07 | 4.81 | ↓$0.26 (-5.13%) | 4.80 | 5.07 | 781.40K |
| 2024-12-12 | 5.02 | 5.08 | ↑$0.06 (1.20%) | 4.94 | 5.17 | 1.12M |
| 2024-12-11 | 5.35 | 5.41 | ↑$0.06 (1.12%) | 5.17 | 5.71 | 855.14K |
| 2024-12-10 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.20 | 5.31 | 790.71K |
| 2024-12-09 | 5.03 | 5.05 | ↑$0.02 (0.40%) | 4.96 | 5.10 | 750.79K |
| 2024-12-06 | 5.40 | 5.07 | ↓$0.33 (-6.11%) | 5.06 | 5.41 | 629.14K |
| 2024-12-05 | 5.69 | 5.53 | ↓$0.16 (-2.81%) | 5.50 | 5.71 | 507.26K |
| 2024-12-04 | 5.27 | 5.40 | ↑$0.13 (2.47%) | 5.25 | 5.43 | 423.67K |
| 2024-12-03 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.26 | 5.40 | 746.15K |
| 2024-12-02 | 5.31 | 5.39 | ↑$0.08 (1.51%) | 5.22 | 5.42 | 873.93K |
| 2024-11-29 | 5.53 | 5.26 | ↓$0.27 (-4.88%) | 5.24 | 5.64 | 1.55M |
| 2024-11-27 | 6.72 | 6.28 | ↓$0.44 (-6.55%) | 6.24 | 6.76 | 613.96K |
| 2024-11-26 | 6.64 | 6.75 | ↑$0.11 (1.66%) | 6.61 | 6.91 | 870.80K |
Create an account or log in to view more rows.
$ASAI so tired of this pos let's fly already
$ASAI bear trap
$ASAI Rug pull soon?
$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