Skip to main content

Sendas Distribuidora S.A. ADR (NY: ASAI )

14.36 +0.25 (+1.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 14.22 14.57 14.11 14.36 462,900 +0.25(+1.77%)
Feb 20, 2024 14.21 14.27 14.07 14.11 322,666 +0.41(+2.99%)
Feb 16, 2024 13.37 13.79 13.37 13.70 260,243 +0.21(+1.56%)
Feb 15, 2024 13.34 13.66 13.34 13.49 221,686 +0.27(+2.04%)
Feb 14, 2024 13.36 13.48 13.15 13.22 482,602 -0.01(-0.08%)
Feb 13, 2024 13.54 13.54 13.10 13.23 205,660 -0.56(-4.06%)
Feb 12, 2024 13.54 13.79 13.52 13.79 77,985 +0.23(+1.70%)
Feb 09, 2024 13.64 13.88 13.50 13.56 621,807 -0.18(-1.31%)
Feb 08, 2024 13.97 14.01 13.63 13.74 197,580 -0.23(-1.65%)
Feb 07, 2024 13.76 14.05 13.65 13.97 196,402 +0.10(+0.72%)
Feb 06, 2024 13.66 13.96 13.64 13.87 191,097 +0.40(+2.97%)
Feb 05, 2024 13.55 13.58 13.27 13.47 223,588 -0.07(-0.52%)
Feb 02, 2024 13.54 13.63 13.34 13.54 312,177 -0.30(-2.17%)
Feb 01, 2024 13.85 13.98 13.66 13.84 448,562 -0.05(-0.36%)
Jan 31, 2024 14.21 14.28 13.82 13.89 568,981 -0.35(-2.46%)
Jan 30, 2024 14.57 14.57 14.20 14.24 280,437 -0.27(-1.86%)
Jan 29, 2024 14.03 14.59 13.85 14.51 445,330 +0.47(+3.35%)
Jan 26, 2024 14.12 14.14 13.86 14.04 355,978 -0.03(-0.21%)
Jan 25, 2024 14.00 14.24 13.85 14.07 292,572 +0.54(+3.99%)
Jan 24, 2024 13.91 14.00 13.53 13.53 307,191 -0.29(-2.10%)
Jan 23, 2024 13.92 13.96 13.73 13.82 404,488 +0.17(+1.25%)
Jan 22, 2024 14.32 14.38 13.64 13.65 520,476 -0.74(-5.14%)
Jan 19, 2024 13.95 14.41 13.84 14.39 347,415 +0.34(+2.42%)
Jan 18, 2024 13.97 14.13 13.84 14.05 392,088 -0.29(-2.02%)
Jan 17, 2024 14.11 14.43 13.90 14.34 270,917 -0.36(-2.45%)
Jan 16, 2024 14.93 14.95 14.53 14.70 435,373 +0.04(+0.27%)
Jan 12, 2024 15.05 15.05 14.48 14.66 359,850 +0.43(+3.02%)
Jan 11, 2024 14.38 14.52 14.14 14.23 458,364 +0.43(+3.12%)
Jan 10, 2024 14.10 14.12 13.76 13.80 161,504 -0.36(-2.54%)
Jan 09, 2024 14.50 14.62 14.07 14.16 259,949 -0.34(-2.34%)
Jan 08, 2024 13.99 14.52 13.98 14.50 514,519 +0.57(+4.09%)
Jan 05, 2024 14.01 14.43 13.88 13.93 626,406 +0.44(+3.26%)
Jan 04, 2024 13.13 13.56 13.07 13.49 369,771 +0.34(+2.59%)
Jan 03, 2024 12.97 13.31 12.94 13.15 731,907 -0.05(-0.38%)
Jan 02, 2024 13.55 13.62 13.18 13.20 314,834 -0.62(-4.49%)
Dec 29, 2023 13.94 13.95 13.76 13.82 154,806 -0.09(-0.65%)
Dec 28, 2023 13.91 14.02 13.89 13.91 202,903 -0.09(-0.64%)
Dec 27, 2023 13.90 14.02 13.84 14.00 204,639 +0.01(+0.07%)
Dec 26, 2023 13.82 13.99 13.79 13.99 177,189 +0.10(+0.72%)
Dec 22, 2023 13.67 14.04 13.64 13.89 256,128 +0.17(+1.24%)
Dec 21, 2023 13.69 13.76 13.50 13.72 428,269 +0.12(+0.88%)
Dec 20, 2023 13.84 13.85 13.56 13.60 389,492 -0.21(-1.52%)
Dec 19, 2023 13.70 13.87 13.67 13.81 301,756 +0.30(+2.22%)
Dec 18, 2023 13.00 13.62 12.93 13.51 472,699 +0.48(+3.68%)
Dec 15, 2023 13.25 13.36 12.84 13.03 644,925 -0.57(-4.19%)
Dec 14, 2023 13.55 13.81 13.45 13.60 765,196 +0.48(+3.66%)
Dec 13, 2023 12.19 13.15 11.99 13.12 1,186,290 +1.00(+8.25%)
Dec 12, 2023 12.34 12.35 12.04 12.12 271,731 -0.04(-0.33%)
Dec 11, 2023 11.93 12.19 11.90 12.16 502,287 -0.11(-0.90%)
Dec 08, 2023 12.20 12.47 12.17 12.27 686,586 -0.20(-1.60%)
Dec 07, 2023 12.65 12.73 12.36 12.47 579,831 -0.08(-0.64%)
Dec 06, 2023 13.21 13.29 12.47 12.55 732,874 -0.39(-3.01%)
Dec 05, 2023 12.95 13.11 12.79 12.94 548,795 +0.02(+0.15%)
Dec 04, 2023 13.18 13.36 12.84 12.92 324,676 -0.46(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.