Sendas Distribuidora SA (ASAI) Historical Stock Data
4.61 ↑0.21 (4.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASAI is down -0.10% a day on average. There have been 17 days where Sendas Distribuidora SA closed green and 13 days where ASAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-25 | 6.52 | 6.45 | ↓$0.07 (-1.07%) | 6.42 | 6.59 | 1.07M |
| 2024-11-22 | 6.04 | 6.24 | ↑$0.20 (3.31%) | 6.00 | 6.27 | 579.31K |
| 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 |
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