São Paulo - Delayed Quote
BRL
Sendas Distribuidora S.A. (ASAI3.SA)
8.81
+0.36
(+4.26%)
At close: November 6 at 6:05:35 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.41
9.09
8.41
8.81
8.81
35,423,500
Nov 5, 2026
8.05
8.56
8.03
8.45
8.45
19,601,600
Nov 4, 2026
7.68
8.11
7.64
8.10
8.10
15,882,900
Nov 3, 2026
7.70
7.93
7.56
7.57
7.57
17,625,700
Oct 30, 2026
7.80
8.03
7.62
7.88
7.88
28,592,300
Oct 29, 2026
7.88
8.05
7.68
7.81
7.81
24,884,400
Oct 28, 2026
7.98
7.99
7.63
7.88
7.88
50,231,900
Oct 27, 2026
8.02
8.26
7.77
8.00
8.00
58,747,300
Oct 26, 2026
7.00
8.72
6.91
7.87
7.87
79,421,700
Oct 23, 2026
13.51
13.87
13.38
13.80
13.80
12,794,500
Oct 22, 2026
13.63
13.86
13.32
13.49
13.49
14,281,100
Oct 21, 2026
14.05
14.23
13.78
13.84
13.84
14,286,700
Oct 20, 2026
13.79
14.14
13.68
13.98
13.98
18,525,000
Oct 19, 2026
12.98
13.47
12.98
13.39
13.39
14,588,400
Oct 16, 2026
12.44
12.84
12.41
12.84
12.84
13,583,100
Oct 15, 2026
12.32
12.82
12.22
12.32
12.32
11,253,200
Oct 14, 2026
12.36
12.80
12.06
12.72
12.72
18,266,900
Oct 13, 2026
13.03
13.05
12.53
12.64
12.64
17,064,100
Oct 9, 2026
13.40
13.80
13.26
13.27
13.27
27,967,800
Oct 8, 2026
12.01
13.09
11.95
12.96
12.96
28,117,700
Oct 7, 2026
12.77
12.80
12.01
12.07
12.07
35,799,200
Oct 6, 2026
13.03
13.31
12.57
12.63
12.63
32,727,200
Oct 5, 2026
12.82
13.45
12.62
12.98
12.98
52,209,900
Oct 2, 2026
11.52
11.52
10.85
11.15
11.15
31,033,400
Oct 1, 2026
11.04
11.45
10.88
11.16
11.16
16,044,700
Sep 30, 2026
10.60
11.00
10.53
10.93
10.93
14,433,500
Sep 29, 2026
10.20
10.55
10.19
10.54
10.54
26,249,600
Sep 28, 2026
10.35
10.48
10.19
10.20
10.20
12,189,300
Sep 25, 2026
10.22
10.50
10.05
10.49
10.49
16,425,200
Sep 24, 2026
10.35
10.40
10.16
10.24
10.24
8,212,300
Sep 23, 2026
10.19
10.55
10.16
10.29
10.29
18,073,500
Sep 22, 2026
10.15
10.40
10.04
10.34
10.34
15,338,300
Sep 21, 2026
10.31
10.39
10.15
10.22
10.22
6,225,700
Sep 18, 2026
10.10
10.30
10.04
10.26
10.26
8,346,100
Sep 17, 2026
10.14
10.28
9.89
10.21
10.21
9,755,800
Sep 16, 2026
9.62
10.19
9.62
10.10
10.10
16,505,300
Sep 15, 2026
9.75
9.82
9.48
9.65
9.65
7,799,400
Sep 14, 2026
9.50
9.82
9.50
9.63
9.63
6,288,500
Sep 11, 2026
9.85
10.00
9.71
9.82
9.82
6,420,300
Sep 10, 2026
9.11
9.92
9.09
9.86
9.86
15,999,900
Sep 9, 2026
9.05
9.20
8.95
9.20
9.20
5,988,400
Sep 8, 2026
9.26
9.47
9.13
9.13
9.13
13,676,600
Sep 4, 2026
9.04
9.27
9.01
9.08
9.08
8,188,300
Sep 3, 2026
9.20
9.24
8.48
9.11
9.11
24,826,300
Sep 2, 2026
8.57
9.26
8.49
9.13
9.13
17,222,400
Sep 1, 2026
8.47
8.78
8.45
8.50
8.50
11,543,800
Aug 31, 2026
8.32
8.47
8.21
8.44
8.44
17,906,300
Aug 28, 2026
8.23
8.30
8.07
8.16
8.16
8,259,700
Aug 27, 2026
8.36
8.45
8.15
8.20
8.20
15,855,900
Aug 26, 2026
8.96
9.10
8.19
8.37
8.37
25,259,800
Aug 25, 2026
8.31
9.05
8.31
8.96
8.96
21,863,100
Aug 24, 2026
8.21
8.56
8.21
8.31
8.31
8,892,800
Aug 21, 2026
8.00
8.41
8.00
8.40
8.40
8,741,800
Aug 20, 2026
8.01
8.14
7.93
7.96
7.96
6,994,000
Aug 19, 2026
8.01
8.20
8.00
8.08
8.08
5,855,400
Aug 18, 2026
8.11
8.18
7.88
7.90
7.90
11,021,500
Aug 17, 2026
8.10
8.21
8.00
8.14
8.14
12,268,500
Aug 14, 2026
7.90
8.10
7.80
8.10
8.10
11,232,000
Aug 13, 2026
7.95
8.21
7.95
7.96
7.96
8,987,000
Aug 12, 2026
8.12
8.20
7.95
8.00
8.00
8,426,200
Aug 11, 2026
8.06
8.19
7.95
8.08
8.08
14,248,700
Aug 10, 2026
8.23
8.23
7.96
8.06
8.06
10,741,500
Aug 7, 2026
8.62
8.63
7.93
8.24
8.24
15,405,900
Aug 6, 2026
8.74
8.87
8.49
8.49
8.49
9,598,300
Aug 5, 2026
8.71
8.91
8.67
8.83
8.83
8,653,300
Aug 4, 2026
8.73
8.77
8.59
8.66
8.66
5,728,800
Aug 3, 2026
8.60
8.68
8.44
8.55
8.55
5,991,300
Jul 31, 2026
8.51
8.51
8.34
8.50
8.50
3,774,300
Jul 30, 2026
8.38
8.48
8.34
8.41
8.41
5,160,500
Jul 29, 2026
8.26
8.43
8.18
8.30
8.30
9,145,900
Jul 28, 2026
8.31
8.42
8.22
8.24
8.24
5,647,400
Jul 27, 2026
7.91
8.14
7.72
8.11
8.11
9,648,500
Jul 24, 2026
8.00
8.04
7.80
7.85
7.85
8,085,000
Jul 23, 2026
8.30
8.34
8.01
8.02
8.02
8,616,800
Jul 22, 2026
8.26
8.51
8.26
8.40
8.40
8,762,700
Jul 21, 2026
8.12
8.26
8.08
8.25
8.25
6,066,400
Jul 20, 2026
8.52
8.59
8.14
8.14
8.14
7,034,200
Jul 17, 2026
8.53
8.59
8.30
8.50
8.50
11,868,000
Jul 16, 2026
8.60
8.71
8.42
8.56
8.56
7,539,300
Jul 15, 2026
8.65
8.86
8.56
8.66
8.66
8,603,500
Jul 14, 2026
8.76
8.76
8.58
8.66
8.66
5,528,500
Jul 13, 2026
8.79
8.90
8.58
8.71
8.71
7,239,300
Jul 10, 2026
8.72
8.99
8.72
8.87
8.87
13,614,800
Jul 9, 2026
8.55
8.59
8.42
8.46
8.46
11,770,700
Jul 8, 2026
8.43
8.65
8.38
8.49
8.49
10,072,200
Jul 7, 2026
8.71
8.75
8.40
8.53
8.53
9,137,200
Jul 6, 2026
8.70
8.74
8.59
8.67
8.67
5,190,000
Jul 3, 2026
8.78
9.00
8.70
8.79
8.79
6,371,400
Jul 2, 2026
8.73
8.79
8.47
8.69
8.69
8,867,400
Jul 1, 2026
8.61
8.85
8.57
8.66
8.66
5,565,000
Jun 30, 2026
8.94
8.94
8.61
8.74
8.74
9,452,300
Jun 29, 2026
8.83
9.08
8.83
9.00
9.00
6,087,800
Jun 26, 2026
8.58
9.00
8.52
8.83
8.83
10,427,700
Jun 25, 2026
8.30
8.68
8.27
8.61
8.61
14,978,100
Jun 24, 2026
7.91
8.38
7.88
8.27
8.27
12,119,000
Jun 23, 2026
7.63
8.05
7.59
7.94
7.94
11,121,600
Jun 22, 2026
7.68
7.80
7.64
7.70
7.70
9,220,700
Jun 19, 2026
7.68
7.78
7.63
7.65
7.65
9,115,500
Jun 18, 2026
7.80
7.90
7.60
7.68
7.68
10,644,300
Jun 17, 2026
7.95
8.11
7.78
7.80
7.80
10,188,100
Jun 16, 2026
7.93
8.01
7.85
7.89
7.89
9,332,500
Jun 15, 2026
8.39
8.39
7.93
7.97
7.97
13,307,000
Jun 12, 2026
8.16
8.42
8.03
8.10
8.10
10,415,600
Jun 11, 2026
8.21
8.38
7.92
8.24
8.24
19,389,100
Jun 10, 2026
8.36
8.40
8.15
8.20
8.20
13,977,600
Jun 9, 2026
8.57
8.64
8.36
8.39
8.39
10,404,600
Jun 8, 2026
8.62
8.66
8.31
8.45
8.45
18,647,100
Jun 5, 2026
8.75
8.89
8.60
8.62
8.62
8,732,800
Jun 3, 2026
8.83
9.09
8.68
8.79
8.79
14,407,900
Jun 2, 2026
8.62
9.20
8.62
9.05
9.05
12,778,900
Jun 1, 2026
8.80
8.84
8.53
8.60
8.60
13,883,800
May 29, 2026
8.99
9.09
8.68
8.75
8.75
21,908,400
May 28, 2026
9.28
9.35
8.92
8.98
8.98
19,621,000
May 27, 2026
9.25
9.39
9.10
9.25
9.25
28,337,100
May 26, 2026
9.04
9.25
8.88
9.11
9.11
27,565,900
May 25, 2026
8.55
9.19
8.53
9.12
9.12
13,996,700
May 22, 2026
8.45
8.52
8.30
8.44
8.44
11,880,400
May 21, 2026
8.50
8.68
8.30
8.48
8.48
7,003,200
May 20, 2026
8.21
8.72
8.21
8.61
8.61
10,036,300
May 19, 2026
8.15
8.30
8.09
8.16
8.16
13,055,200
May 18, 2026
8.49
8.57
8.24
8.29
8.29
7,741,200
May 15, 2026
8.37
8.66
8.33
8.50
8.50
7,135,700
May 14, 2026
8.54
8.67
8.44
8.59
8.59
6,689,900
May 13, 2026
8.95
8.97
8.37
8.43
8.43
27,712,100
May 12, 2026
8.89
9.23
8.85
8.94
8.94
13,024,700
May 11, 2026
9.20
9.28
8.89
8.96
8.96
8,326,100
May 8, 2026
9.30
9.42
9.24
9.28
9.28
9,737,900
May 7, 2026
9.27
9.40
9.14
9.20
9.20
10,602,600
May 6, 2026
9.29
9.48
9.22
9.35
9.35
6,574,200
May 5, 2026
8.95
9.30
8.95
9.16
9.16
9,576,400
May 4, 2026
8.90
9.14
8.83
9.01
9.01
10,318,700
Apr 30, 2026
8.84
9.12
8.76
8.85
8.85
16,984,800
Apr 29, 2026
8.92
8.93
8.57
8.74
8.74
19,740,100
Apr 28, 2026
9.36
9.41
8.88
9.03
9.03
17,172,700
Apr 27, 2026
9.58
9.86
9.46
9.58
9.58
15,733,600
Apr 24, 2026
9.55
9.66
9.28
9.42
9.42
16,226,400
Apr 23, 2026
9.57
9.73
9.45
9.55
9.55
9,511,800
Apr 22, 2026
9.51
9.62
9.35
9.57
9.57
8,282,300
Apr 20, 2026
9.41
9.71
9.41
9.55
9.55
12,473,300
Apr 17, 2026
9.56
9.76
9.45
9.45
9.45
22,131,100
Apr 16, 2026
10.20
10.20
9.20
9.26
9.26
29,379,200
Apr 15, 2026
10.04
10.20
9.82
10.16
10.16
11,454,700
Apr 14, 2026
9.96
10.15
9.86
10.15
10.15
10,455,100
Apr 13, 2026
9.62
9.97
9.62
9.88
9.88
7,476,300
Apr 10, 2026
9.80
9.97
9.60
9.78
9.78
9,706,400
Apr 9, 2026
9.46
9.77
9.33
9.75
9.75
18,735,500
Apr 8, 2026
9.41
9.70
9.30
9.44
9.44
20,293,600
Apr 7, 2026
8.91
9.13
8.66
8.86
8.86
11,792,100
Apr 6, 2026
9.21
9.23
8.89
8.92
8.92
6,266,300
Apr 2, 2026
8.99
9.38
8.78
9.13
9.13
6,807,200
Apr 1, 2026
9.48
9.69
9.26
9.30
9.30
9,211,300
Mar 31, 2026
9.02
9.48
8.90
9.48
9.48
17,806,500
Mar 30, 2026
8.85
9.00
8.60
8.81
8.81
14,877,000
Mar 27, 2026
8.14
8.69
8.08
8.69
8.69
16,638,400
Mar 26, 2026
8.06
8.60
8.00
8.21
8.21
11,659,200
Mar 25, 2026
8.10
8.32
8.03
8.21
8.21
13,642,600
Mar 24, 2026
7.85
8.13
7.77
7.93
7.93
13,922,900
Mar 23, 2026
7.61
8.15
7.53
8.02
8.02
17,850,300
Mar 20, 2026
7.77
7.77
7.36
7.36
7.36
12,521,100
Mar 19, 2026
7.54
7.82
7.38
7.73
7.73
11,984,500
Mar 18, 2026
7.90
7.98
7.72
7.75
7.75
10,553,700
Mar 17, 2026
7.76
8.18
7.76
7.95
7.95
17,067,600
Mar 16, 2026
7.91
7.99
7.74
7.81
7.81
11,543,800
Mar 13, 2026
7.90
8.03
7.62
7.72
7.72
15,973,100
Mar 12, 2026
8.09
8.10
7.81
7.81
7.81
14,519,100
Mar 11, 2026
8.19
8.42
8.16
8.28
8.28
7,537,400
Mar 10, 2026
8.30
8.74
8.18
8.37
8.37
11,421,700
Mar 9, 2026
8.13
8.34
8.00
8.25
8.25
8,412,200
Mar 6, 2026
8.11
8.24
7.96
8.19
8.19
9,275,300
Mar 5, 2026
8.33
8.48
8.15
8.17
8.17
11,672,300
Mar 4, 2026
8.86
8.99
8.36
8.36
8.36
17,774,800
Mar 3, 2026
8.88
8.94
8.65
8.65
8.65
18,567,900
Mar 2, 2026
9.19
9.36
9.03
9.25
9.25
7,361,500
Feb 27, 2026
9.33
9.46
9.20
9.34
9.34
10,942,200
Feb 26, 2026
9.41
9.51
9.27
9.45
9.45
11,946,500
Feb 25, 2026
9.83
9.85
9.33
9.36
9.36
11,394,100
Feb 24, 2026
9.32
9.87
9.29
9.79
9.79
14,932,600
Feb 23, 2026
9.45
9.45
9.12
9.27
9.27
22,247,600
Feb 20, 2026
9.37
9.56
9.28
9.50
9.50
14,268,100
Feb 19, 2026
9.68
9.72
9.30
9.46
9.46
13,227,400
Feb 18, 2026
9.89
9.99
9.45
9.64
9.64
15,515,700
Feb 13, 2026
9.60
9.92
9.50
9.90
9.90
24,336,600
Feb 12, 2026
9.42
10.23
9.41
9.70
9.70
38,039,200
Feb 11, 2026
8.95
9.31
8.95
9.23
9.23
15,575,900
Feb 10, 2026
8.77
9.00
8.61
8.90
8.90
9,177,800
Feb 9, 2026
8.78
8.85
8.61
8.78
8.78
23,011,400
Feb 6, 2026
8.69
8.79
8.49
8.78
8.78
9,066,200
Feb 5, 2026
8.64
8.80
8.60
8.70
8.70
7,073,000
Feb 4, 2026
8.78
8.96
8.48
8.59
8.59
19,776,700
Feb 3, 2026
8.80
9.00
8.74
8.85
8.85
23,504,000
Feb 2, 2026
8.61
8.76
8.47
8.67
8.67
24,110,300
Jan 30, 2026
8.60
8.79
8.44
8.57
8.57
20,204,800
Jan 29, 2026
9.05
9.07
8.67
8.67
8.67
44,856,900
Jan 28, 2026
8.78
9.03
8.67
8.95
8.95
26,864,600
Jan 27, 2026
8.39
8.81
8.38
8.68
8.68
23,118,200
Jan 26, 2026
8.09
8.30
7.93
8.23
8.23
27,517,100
Jan 23, 2026
8.07
8.14
7.84
8.05
8.05
16,902,300
Jan 22, 2026
7.75
8.10
7.68
8.00
8.00
23,952,500
Jan 21, 2026
7.54
7.75
7.49
7.72
7.72
20,817,700
Jan 20, 2026
7.30
7.50
7.21
7.48
7.48
11,863,200
Jan 19, 2026
7.45
7.54
7.39
7.45
7.45
6,582,200
Jan 16, 2026
7.31
7.50
7.08
7.45
7.45
16,693,500
Jan 15, 2026
7.37
7.46
7.16
7.29
7.29
12,282,800
Jan 14, 2026
7.32
7.40
7.14
7.35
7.35
20,698,100
Jan 13, 2026
7.35
7.38
7.13
7.25
7.25
18,796,500
Jan 12, 2026
7.04
7.43
6.91
7.36
7.36
23,554,800
Jan 9, 2026
7.35
7.38
7.03
7.04
7.04
26,957,600
Jan 8, 2026
7.30
7.48
7.23
7.35
7.35
26,545,800
Jan 7, 2026
0.104345
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
7.80
7.91
7.31
7.31
7.31
15,503,800
Jan 6, 2026
7.52
7.93
7.52
7.89
7.79
24,325,200
Jan 5, 2026
7.30
7.54
7.24
7.47
7.37
9,771,900
Jan 2, 2026
7.40
7.40
7.23
7.28
7.18
7,441,600
Dec 30, 2025
7.28
7.44
7.25
7.28
7.18
9,061,300
Dec 29, 2025
7.29
7.29
7.15
7.24
7.14
6,732,800
Dec 26, 2025
7.16
7.28
7.15
7.26
7.16
4,812,400
Dec 23, 2025
7.17
7.37
7.13
7.22
7.12
8,537,100
Dec 22, 2025
7.24
7.24
7.04
7.10
7.01
8,259,000
Dec 19, 2025
7.18
7.31
7.13
7.23
7.13
18,342,300
Dec 18, 2025
7.38
7.38
7.18
7.20
7.10
22,015,500
Dec 17, 2025
7.67
7.69
7.29
7.39
7.29
20,792,000
Dec 16, 2025
7.92
7.94
7.67
7.68
7.58
14,525,400
Dec 15, 2025
8.34
8.37
7.98
7.99
7.88
12,327,100
Dec 12, 2025
7.91
8.32
7.91
8.20
8.09
18,685,800
Dec 11, 2025
7.98
8.08
7.86
7.87
7.77
16,401,600
Dec 10, 2025
8.11
8.19
7.91
8.01
7.90
14,659,000
Dec 9, 2025
8.10
8.30
7.74
8.14
8.03
17,817,900
Dec 8, 2025
8.70
8.76
8.15
8.19
8.08
19,594,800
Dec 5, 2025
9.49
9.49
8.57
8.57
8.46
35,244,300
Dec 4, 2025
9.18
9.56
9.17
9.49
9.36
9,862,700
Dec 3, 2025
9.41
9.47
9.13
9.13
9.01
14,790,100
Dec 2, 2025
9.31
9.45
9.19
9.37
9.25
25,261,300
Dec 1, 2025
9.44
9.46
9.16
9.25
9.13
16,232,800
Nov 28, 2025
10.06
10.09
9.38
9.45
9.33
16,895,500
Nov 27, 2025
10.04
10.35
10.01
10.06
9.93
19,191,100
Nov 26, 2025
9.47
10.09
9.42
10.00
9.87
18,744,600
Nov 25, 2025
9.37
9.46
9.24
9.40
9.28
19,426,600
Nov 24, 2025
9.01
9.38
8.95
9.36
9.24
15,391,700
Nov 21, 2025
9.26
9.26
9.00
9.01
8.89
8,598,500
Nov 19, 2025
9.51
9.53
9.16
9.23
9.11
19,864,300
Nov 18, 2025
9.68
9.73
9.50
9.52
9.39
12,444,100
Nov 17, 2025
9.50
9.82
9.47
9.74
9.61
13,429,600
Nov 14, 2025
9.52
9.62
9.39
9.49
9.36
15,000,100
Nov 13, 2025
9.60
9.70
9.50
9.52
9.39
19,250,800
Nov 12, 2025
9.68
9.70
9.52
9.67
9.54
13,653,200
Nov 11, 2025
9.25
9.72
9.25
9.64
9.51
20,148,000
Nov 10, 2025
9.17
9.24
8.99
9.14
9.02
13,672,400
Nov 7, 2025
8.63
9.07
8.61
9.07
8.95
16,006,700
Nov 6, 2025
8.96
9.06
8.77
8.77
8.65
12,154,100
