Sendas Distribuidora S.A. ASAIY
8.53 USD -0.03 (-0.37%)
Regular-session close
8.44 Day range 8.53
6.20 52-week range 14.44
- YTD
- +26.53%
- 1 year
- -5.45%
ASAIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.50 | 8.53 | 8.44 | 8.50 | -0.06 | -0.70% | 7,965 |
| Nov 12, 2026 | 8.44 | 8.56 | 8.26 | 8.56 | -0.05 | -0.58% | 146,000 |
| Nov 11, 2026 | 8.46 | 8.66 | 8.36 | 8.61 | +0.50 | +6.17% | 274,200 |
| Nov 10, 2026 | 8.10 | 8.18 | 7.92 | 8.11 | +0.07 | +0.87% | 130,500 |
| Nov 9, 2026 | 7.86 | 8.09 | 7.86 | 8.04 | +0.08 | +1.01% | 100,500 |
| Nov 6, 2026 | 8.17 | 8.17 | 7.96 | 7.96 | +0.33 | +4.33% | 94,000 |
| Nov 5, 2026 | 7.57 | 7.70 | 7.49 | 7.63 | +0.30 | +4.09% | 16,100 |
| Nov 4, 2026 | 7.14 | 7.40 | 7.09 | 7.33 | +0.41 | +5.92% | 24,400 |
| Nov 3, 2026 | 7.05 | 7.05 | 6.87 | 6.92 | -0.30 | -4.16% | 33,600 |
| Nov 2, 2026 | 7.26 | 7.29 | 7.19 | 7.22 | -0.07 | -0.96% | 9,400 |
| Oct 30, 2026 | 7.18 | 7.34 | 7.08 | 7.29 | +0.04 | +0.55% | 71,900 |
| Oct 29, 2026 | 7.49 | 7.51 | 7.13 | 7.25 | -0.10 | -1.36% | 19,300 |
| Oct 28, 2026 | 7.40 | 7.50 | 7.15 | 7.35 | -0.03 | -0.41% | 27,000 |
| Oct 27, 2026 | 7.25 | 7.76 | 7.25 | 7.38 | +0.12 | +1.65% | 123,100 |
| Oct 26, 2026 | 12.50 | 12.50 | 7.17 | 7.26 | -6.50 | -47.24% | 267,300 |
| Oct 23, 2026 | 13.41 | 13.84 | 13.40 | 13.76 | +0.28 | +2.08% | 55,900 |
| Oct 22, 2026 | 13.76 | 13.77 | 13.38 | 13.48 | -0.30 | -2.18% | 5,300 |
| Oct 21, 2026 | 14.06 | 14.13 | 13.75 | 13.78 | -0.10 | -0.72% | 12,700 |
| Oct 20, 2026 | 14.44 | 14.44 | 13.50 | 13.88 | +0.65 | +4.91% | 91,700 |
| Oct 19, 2026 | 13.23 | 13.31 | 13.03 | 13.23 | +0.66 | +5.25% | 17,200 |
| Oct 16, 2026 | 12.51 | 12.64 | 12.47 | 12.57 | +0.41 | +3.37% | 8,400 |
| Oct 15, 2026 | 11.82 | 12.70 | 11.82 | 12.16 | -0.54 | -4.25% | 6,400 |
| Oct 14, 2026 | 12.24 | 12.70 | 12.21 | 12.70 | +0.10 | +0.79% | 6,500 |
| Oct 13, 2026 | 12.80 | 12.84 | 12.58 | 12.60 | -0.79 | -5.90% | 10,200 |
| Oct 12, 2026 | 12.65 | 13.61 | 11.38 | 13.39 | +0.07 | +0.53% | 18,600 |
| Oct 9, 2026 | 13.60 | 13.76 | 13.32 | 13.32 | +0.36 | +2.78% | 22,800 |
| Oct 8, 2026 | 12.10 | 12.99 | 12.10 | 12.96 | +0.87 | +7.20% | 10,400 |
| Oct 7, 2026 | 12.64 | 12.64 | 12.09 | 12.09 | -0.78 | -6.06% | 21,700 |
| Oct 6, 2026 | 13.40 | 13.40 | 12.76 | 12.87 | -0.05 | -0.39% | 16,900 |
| Oct 5, 2026 | 12.85 | 13.39 | 12.85 | 12.92 | +2.16 | +20.07% | 159,000 |
| Oct 2, 2026 | 10.53 | 10.76 | 10.40 | 10.76 | +0.13 | +1.22% | 6,500 |
| Oct 1, 2026 | 10.58 | 10.85 | 10.57 | 10.63 | +0.09 | +0.85% | 29,800 |
| Sep 30, 2026 | 10.19 | 10.54 | 10.19 | 10.54 | +0.51 | +5.08% | 11,000 |
| Sep 29, 2026 | 9.77 | 10.03 | 9.77 | 10.03 | +0.31 | +3.19% | 7,600 |
| Sep 28, 2026 | 9.86 | 9.89 | 9.72 | 9.72 | -0.30 | -2.99% | 27,100 |
| Sep 25, 2026 | 9.65 | 10.02 | 9.65 | 10.02 | +0.25 | +2.56% | 11,900 |
| Sep 24, 2026 | 9.88 | 9.92 | 9.74 | 9.77 | -0.08 | -0.81% | 23,900 |
| Sep 23, 2026 | 10.06 | 10.10 | 9.85 | 9.85 | -0.29 | -2.86% | 2,500 |
| Sep 22, 2026 | 9.85 | 10.14 | 9.83 | 10.14 | +0.16 | +1.60% | 6,700 |
| Sep 21, 2026 | 9.96 | 10.10 | 9.93 | 9.98 | +0.06 | +0.60% | 10,200 |
| Sep 18, 2026 | 9.72 | 9.92 | 9.72 | 9.92 | +0.01 | +0.10% | 7,400 |
| Sep 17, 2026 | 9.82 | 9.91 | 9.62 | 9.91 | +0.23 | +2.38% | 18,600 |
| Sep 16, 2026 | 9.74 | 9.79 | 9.57 | 9.68 | +0.33 | +3.53% | 8,200 |
| Sep 15, 2026 | 9.17 | 9.42 | 9.16 | 9.35 | -0.09 | -0.95% | 148,000 |
| Sep 14, 2026 | 9.34 | 9.51 | 9.33 | 9.44 | -0.06 | -0.63% | 33,100 |
| Sep 11, 2026 | 9.57 | 9.70 | 9.50 | 9.50 | +0.03 | +0.32% | 21,400 |
| Sep 10, 2026 | 9.03 | 9.55 | 9.03 | 9.47 | +0.56 | +6.29% | 75,000 |
| Sep 9, 2026 | 8.97 | 8.97 | 8.81 | 8.91 | -0.11 | -1.22% | 12,400 |
| Sep 8, 2026 | 9.16 | 9.20 | 8.94 | 9.02 | 0.00 | 0.00% | 107,800 |
| Sep 4, 2026 | 8.93 | 9.02 | 8.93 | 9.02 | +0.15 | +1.69% | 7,100 |
| Sep 3, 2026 | 8.91 | 8.97 | 8.87 | 8.87 | +0.06 | +0.68% | 4,100 |
| Sep 2, 2026 | 8.36 | 8.96 | 8.36 | 8.81 | +0.68 | +8.36% | 71,800 |
| Sep 1, 2026 | 8.15 | 8.42 | 8.13 | 8.13 | +0.08 | +0.99% | 14,000 |
| Aug 31, 2026 | 8.04 | 8.17 | 7.91 | 8.05 | +0.25 | +3.21% | 7,600 |
| Aug 28, 2026 | 7.95 | 8.03 | 7.72 | 7.80 | -0.03 | -0.38% | 6,200 |
| Aug 27, 2026 | 7.93 | 7.95 | 7.83 | 7.83 | -0.03 | -0.38% | 4,700 |
| Aug 26, 2026 | 8.77 | 8.77 | 7.86 | 7.86 | -0.83 | -9.55% | 8,100 |
| Aug 25, 2026 | 8.27 | 8.70 | 8.27 | 8.69 | +0.64 | +7.95% | 16,700 |
| Aug 24, 2026 | 7.92 | 8.22 | 7.92 | 8.05 | -0.01 | -0.12% | 11,400 |
| Aug 21, 2026 | 7.86 | 8.07 | 7.84 | 8.06 | +0.41 | +5.36% | 14,600 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | -0.22 | -2.80% | 2,900 |
| Aug 19, 2026 | 7.85 | 7.89 | 7.64 | 7.87 | +0.40 | +5.35% | 2,100 |
| Aug 18, 2026 | 7.67 | 7.72 | 7.47 | 7.47 | -0.34 | -4.35% | 6,300 |
| Aug 17, 2026 | 7.90 | 7.91 | 7.68 | 7.81 | +0.28 | +3.72% | 78,500 |
| Aug 14, 2026 | 7.49 | 7.62 | 7.45 | 7.53 | -0.18 | -2.33% | 45,900 |
65 days, newest first. Daily bars as drawn on the ASAIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.