Sendas Distribuidora SA (ASAI) Historical Stock Data
6.01 ↓0.11 (-1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASAI is up 0.60% a day on average. There have been 18 days where Sendas Distribuidora SA closed green and 12 days where ASAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.86 | 6.01 | ↑$0.15 (2.56%) | 5.80 | 6.10 | 0.99M |
| 2024-11-20 | 6.06 | 6.12 | ↑$0.06 (0.99%) | 6.01 | 6.25 | 350.36K |
| 2024-11-19 | 6.30 | 6.10 | ↓$0.20 (-3.17%) | 6.09 | 6.30 | 808.48K |
| 2024-11-18 | 6.09 | 6.26 | ↑$0.17 (2.79%) | 6.07 | 6.27 | 355.33K |
| 2024-11-15 | 6.13 | 6.18 | ↑$0.05 (0.82%) | 6.03 | 6.38 | 474.09K |
| 2024-11-14 | 6.18 | 6.11 | ↓$0.07 (-1.13%) | 6.04 | 6.23 | 565.38K |
| 2024-11-13 | 6.17 | 6.16 | ↓$0.01 (-0.16%) | 5.92 | 6.22 | 708.26K |
| 2024-11-12 | 6.20 | 6.30 | ↑$0.10 (1.61%) | 6.18 | 6.34 | 578.62K |
| 2024-11-11 | 5.96 | 6.16 | ↑$0.20 (3.36%) | 5.95 | 6.21 | 492.55K |
| 2024-11-08 | 6.24 | 6.16 | ↓$0.08 (-1.28%) | 5.99 | 6.29 | 408.99K |
| 2024-11-07 | 6.76 | 6.34 | ↓$0.42 (-6.21%) | 6.24 | 6.79 | 1.26M |
| 2024-11-06 | 6.48 | 6.81 | ↑$0.33 (5.09%) | 6.48 | 6.99 | 468.89K |
| 2024-11-05 | 6.57 | 6.77 | ↑$0.20 (3.04%) | 6.55 | 6.83 | 482.04K |
| 2024-11-04 | 6.51 | 6.78 | ↑$0.27 (4.15%) | 6.51 | 6.78 | 743.34K |
| 2024-11-01 | 6.43 | 6.33 | ↓$0.10 (-1.56%) | 6.30 | 6.47 | 311.36K |
| 2024-10-31 | 6.63 | 6.50 | ↓$0.13 (-1.96%) | 6.46 | 6.64 | 298.24K |
| 2024-10-30 | 6.53 | 6.65 | ↑$0.12 (1.84%) | 6.50 | 6.81 | 561.31K |
| 2024-10-29 | 6.58 | 6.61 | ↑$0.03 (0.46%) | 6.54 | 6.74 | 613.41K |
| 2024-10-28 | 6.52 | 6.57 | ↑$0.05 (0.77%) | 6.51 | 6.71 | 589.33K |
| 2024-10-25 | 6.59 | 6.35 | ↓$0.24 (-3.64%) | 6.34 | 6.59 | 504.33K |
| 2024-10-24 | 6.36 | 6.57 | ↑$0.21 (3.30%) | 6.31 | 6.60 | 893.38K |
| 2024-10-23 | 6.47 | 6.39 | ↓$0.08 (-1.24%) | 6.26 | 6.53 | 471.73K |
| 2024-10-22 | 6.50 | 6.41 | ↓$0.09 (-1.38%) | 6.30 | 6.54 | 417.04K |
| 2024-10-21 | 6.30 | 6.41 | ↑$0.11 (1.75%) | 6.21 | 6.42 | 678.95K |
| 2024-10-18 | 6.40 | 6.25 | ↓$0.15 (-2.34%) | 6.19 | 6.40 | 776.45K |
| 2024-10-17 | 6.19 | 6.31 | ↑$0.12 (1.94%) | 6.10 | 6.31 | 708.44K |
| 2024-10-16 | 6.15 | 6.32 | ↑$0.17 (2.76%) | 6.08 | 6.35 | 497.47K |
| 2024-10-15 | 6.45 | 6.21 | ↓$0.24 (-3.72%) | 6.16 | 6.45 | 610.87K |
| 2024-10-14 | 6.19 | 6.47 | ↑$0.28 (4.52%) | 6.19 | 6.48 | 603.13K |
| 2024-10-11 | 5.79 | 6.03 | ↑$0.24 (4.15%) | 5.73 | 6.03 | 623.34K |
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