Sendas Distribuidora S.A. (ASAI3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -5.93869731801 | 10.44 | 10.78 | 9.61 | 14588620 | 10.21960449 | CS |
| 4 | -0.98 | -9.07407407407 | 10.8 | 11.73 | 9.61 | 15194140 | 10.68901759 | CS |
| 12 | -3.57 | -26.6616878267 | 13.39 | 13.79 | 9.61 | 11350820 | 11.4783156 | CS |
| 26 | -4.18 | -29.8571428571 | 14 | 15.2 | 9.61 | 11143798 | 12.77372797 | CS |
| 52 | -3.1 | -23.9938080495 | 12.92 | 15.2 | 9.61 | 13120358 | 12.7506611 | CS |
| 156 | -7.75200026 | -44.1156393427 | 17.57200026 | 21.36 | 9.61 | 12974649 | 14.71228462 | CS |
| 260 | -4.58200021 | -31.8150266851 | 14.40200021 | 21.36 | 9.61 | 11630877 | 14.73491839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.82 | -0.1 | -1.01 | 9.93 | 9.96 | 9.61 | 12838200 |
| 1721943000 | 9.92 | -0.16 | -1.59 | 9.99 | 10.13 | 9.8699999 | 20176300 |
| 1721856600 | 10.08 | -0.35 | -3.36 | 10.42 | 10.59 | 10 | 20052100 |
| 1721770140 | 10.43 | -0.25 | -2.34 | 10.7 | 10.71 | 10.43 | 16497700 |
| 1721683800 | 10.68 | 0.22 | 2.10 | 10.55 | 10.78 | 10.55 | 6411900 |
| 1721424600 | 10.46 | -0.01 | -0.10 | 10.44 | 10.67 | 10.42 | 9805100 |
| 1721338200 | 10.47 | -0.31 | -2.88 | 10.75 | 10.75 | 10.37 | 10930700 |
| 1721251800 | 10.78 | -0.35 | -3.14 | 11.1 | 11.17 | 10.75 | 8097000 |
| 1721165340 | 11.13 | -0.02 | -0.18 | 11.11 | 11.25 | 11.04 | 9418100 |
| 1721079000 | 11.15 | -0.09 | -0.80 | 11.22 | 11.26 | 11.11 | 5820600 |
| 1720819800 | 11.24 | 0.02 | 0.18 | 11.25 | 11.36 | 11.13 | 11713400 |
| 1720733400 | 11.22 | -0.06 | -0.53 | 11.45 | 11.58 | 11.07 | 13844000 |
| 1720647000 | 11.28 | -0.22 | -1.91 | 11.55 | 11.6 | 11.26 | 14204500 |
| 1720560540 | 11.5 | -0.12 | -1.03 | 11.62 | 11.73 | 11.45 | 14468900 |
| 1720474200 | 11.62 | 0.17 | 1.48 | 11.31 | 11.7 | 11.31 | 12583000 |
| 1720215000 | 11.45 | 0.42 | 3.81 | 11.08 | 11.54 | 11 | 25549600 |
| 1720128540 | 11.03 | 0.53 | 5.05 | 10.84 | 11.13 | 10.74 | 16071200 |
| 1720042200 | 10.5 | 0.59 | 5.95 | 10 | 10.64 | 10 | 29137000 |
| 1719955800 | 9.91 | -0.13 | -1.29 | 9.98 | 10.04 | 9.78 | 21531300 |
| 1719869400 | 10.04 | -0.28 | -2.71 | 10.3 | 10.41 | 9.9 | 19159300 |
| 1719610200 | 10.32 | -0.51 | -4.71 | 10.8 | 10.85 | 10.26 | 18411100 |
| 1719523800 | 10.83 | 0.11 | 1.03 | 10.67 | 10.83 | 10.45 | 16302900 |
| 1719437400 | 10.72 | -0.14 | -1.29 | 10.91 | 10.92 | 10.58 | 18705600 |
| 1719351000 | 10.86 | -0.26 | -2.34 | 11.03 | 11.2 | 10.86 | 9810800 |
| 1719264600 | 11.12 | 0.33 | 3.06 | 10.87 | 11.15 | 10.72 | 12556300 |
| 1719005400 | 10.79 | -0.07 | -0.64 | 10.83 | 10.93 | 10.67 | 14554100 |
| 1718918940 | 10.86 | -0.19 | -1.72 | 11.12 | 11.33 | 10.74 | 15056600 |
| 1718832540 | 11.05 | -0.08 | -0.72 | 11.06 | 11.11 | 10.77 | 8909200 |
| 1718746200 | 11.13 | -0.09 | -0.80 | 11.22 | 11.28 | 11.01 | 13365300 |
| 1718659800 | 11.22 | -0.44 | -3.77 | 11.57 | 11.57 | 11.22 | 5948700 |
| 1718400600 | 11.66 | 0.14 | 1.22 | 11.45 | 11.77 | 11.41 | 4782900 |
| 1718314200 | 11.52 | -0.2 | -1.71 | 11.75 | 11.85 | 11.52 | 6377900 |
| 1718227800 | 11.72 | -0.26 | -2.17 | 12.15 | 12.22 | 11.71 | 19583000 |
| 1718141400 | 11.98 | 0.05 | 0.42 | 11.93 | 12.07 | 11.84 | 6021500 |
| 1718055000 | 11.93 | 0.02 | 0.17 | 11.95 | 12.12 | 11.89 | 12094400 |
| 1717795800 | 11.91 | -0.38 | -3.09 | 12.11 | 12.21 | 11.87 | 7620600 |
| 1717709400 | 12.29 | 0.25 | 2.08 | 12.04 | 12.34 | 12.04 | 10234200 |
| 1717622940 | 12.04 | -0.08 | -0.66 | 12.05 | 12.46 | 12.01 | 8965100 |
| 1717536600 | 12.12 | -0.09 | -0.74 | 12.24 | 12.37 | 12.06 | 3971900 |
| 1717450200 | 12.21 | 0.14 | 1.16 | 12.12 | 12.38 | 12.07 | 7873500 |
| 1717191000 | 12.07 | -0.4 | -3.21 | 12.43 | 12.53 | 12.07 | 22509100 |
| 1717018140 | 12.47 | -0.16 | -1.27 | 12.54 | 12.65 | 12.35 | 9181800 |
| 1716931740 | 12.63 | -0.32 | -2.47 | 13.13 | 13.16 | 12.56 | 7563800 |
| 1716845340 | 12.95 | -0.02 | -0.15 | 12.98 | 13.18 | 12.8 | 3789600 |
| 1716586200 | 12.97 | -0.18 | -1.37 | 13.21 | 13.28 | 12.96 | 4796900 |
| 1716499800 | 13.15 | -0.12 | -0.90 | 13.22 | 13.37 | 13.06 | 4813700 |
| 1716413340 | 13.27 | -0.19 | -1.41 | 13.33 | 13.54 | 13.21 | 10964600 |
| 1716327000 | 13.46 | 0.07 | 0.52 | 13.38 | 13.69 | 13.33 | 6982100 |
| 1716240600 | 13.39 | -0.27 | -1.98 | 13.57 | 13.72 | 13.38 | 6304100 |
| 1715981400 | 13.66 | 0.13 | 0.96 | 13.41 | 13.68 | 13.39 | 6205100 |
| 1715895000 | 13.53 | 0.19 | 1.42 | 13.62 | 13.64 | 13.36 | 4342800 |
| 1715808600 | 13.34 | 0.17 | 1.29 | 13.18 | 13.49 | 13.15 | 7991600 |
| 1715722200 | 13.17 | -0.13 | -0.98 | 13.25 | 13.38 | 13.07 | 10700900 |
| 1715635800 | 13.3 | -0.11 | -0.82 | 13.4 | 13.57 | 13.2 | 6945000 |
| 1715376600 | 13.41 | -0.04 | -0.30 | 13.4 | 13.55 | 13.23 | 9643000 |
| 1715290140 | 13.45 | -0.14 | -1.03 | 13.3 | 13.49 | 13.13 | 8325300 |
| 1715203800 | 13.59 | 0.05 | 0.37 | 13.42 | 13.62 | 13.39 | 4944200 |
| 1715117400 | 13.54 | 0.2 | 1.50 | 13.31 | 13.79 | 13.31 | 6964700 |
| 1715031000 | 13.34 | -0.19 | -1.40 | 13.53 | 13.63 | 13.22 | 7462900 |
| 1714771800 | 13.53 | 0.39 | 2.97 | 13.39 | 13.63 | 13.36 | 12649900 |
| 1714685400 | 13.14 | 0.06 | 0.46 | 13.4 | 13.43 | 13.09 | 12233100 |
| 1714512600 | 13.08 | -0.44 | -3.25 | 13.47 | 13.53 | 13.06 | 13726000 |
| 1714426200 | 13.52 | 0.17 | 1.27 | 13.4 | 13.64 | 13.31 | 6600500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
