Sendas Distribuidora S.A. (ASAI3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.346620450607 | 5.77 | 5.9 | 5.05 | 34845640 | 5.47042217 | CS |
| 4 | -1.36 | -19.020979021 | 7.15 | 8.05 | 5.05 | 36522700 | 6.58407985 | CS |
| 12 | -2.02 | -25.8642765685 | 7.81 | 8.05 | 5.05 | 28139490 | 6.89294884 | CS |
| 26 | -5.08 | -46.7341306348 | 10.87 | 11.73 | 5.05 | 21651748 | 8.07883952 | CS |
| 52 | -7.59 | -56.7264573991 | 13.38 | 15.2 | 5.05 | 16051359 | 9.77129213 | CS |
| 156 | -8.25 | -58.7606837607 | 14.04 | 21.36 | 5.05 | 14791747 | 12.98407193 | CS |
| 260 | -8.61200021 | -59.7972509681 | 14.40200021 | 21.36 | 5.05 | 12921177 | 13.3527981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 5.79 | 0.02 | 0.35 | 5.69 | 5.9 | 5.65 | 24588600 |
| 1734730200 | 5.7699999 | 0.33 | 6.07 | 5.39 | 5.84 | 5.33 | 45860100 |
| 1734643800 | 5.44 | 0.3 | 5.84 | 5.16 | 5.5199999 | 5.11 | 27181700 |
| 1734557400 | 5.14 | -0.37 | -6.72 | 5.4 | 5.51 | 5.05 | 36135800 |
| 1734470940 | 5.51 | 0.11 | 2.04 | 5.41 | 5.57 | 5.3099999 | 32812100 |
| 1734384540 | 5.4 | -0.35 | -6.09 | 5.7699999 | 5.8099999 | 5.4 | 32238500 |
| 1734125340 | 5.75 | -0.31 | -5.12 | 6.03 | 6.11 | 5.75 | 29183900 |
| 1734039000 | 6.0599999 | -0.41 | -6.34 | 6.24 | 6.28 | 5.92 | 28228300 |
| 1733952540 | 6.47 | 0.13 | 2.05 | 6.43 | 6.85 | 6.18 | 30797400 |
| 1733866140 | 6.34 | 0.28 | 4.62 | 6.15 | 6.4 | 6.1 | 21640400 |
| 1733779740 | 6.0599999 | -0.1 | -1.62 | 6.18 | 6.2 | 5.96 | 18041800 |
| 1733520600 | 6.16 | -0.43 | -6.53 | 6.5199999 | 6.67 | 6.16 | 18057200 |
| 1733434200 | 6.59 | 0.03 | 0.46 | 6.68 | 6.9 | 6.58 | 17997900 |
| 1733347800 | 6.5599999 | 0.13 | 2.02 | 6.4 | 6.5599999 | 6.29 | 25045700 |
| 1733261340 | 6.43 | -0.07 | -1.08 | 6.51 | 6.65 | 6.33 | 16180200 |
| 1733174940 | 6.5 | -0.1 | -1.52 | 6.57 | 6.63 | 6.36 | 19165600 |
| 1732915740 | 6.6 | -0.17 | -2.51 | 6.81 | 6.83 | 6.37 | 32196400 |
| 1732829400 | 6.77 | -0.64 | -8.64 | 7.35 | 7.44 | 6.71 | 34604800 |
| 1732743000 | 7.41 | -0.48 | -6.08 | 7.92 | 8.05 | 7.36 | 36141700 |
| 1732656600 | 7.89 | 0.37 | 4.92 | 7.47 | 7.97 | 7.47 | 34068500 |
| 1732570140 | 7.52 | 0.32 | 4.44 | 7.15 | 7.61 | 7.09 | 194876000 |
| 1732310940 | 7.2 | 0.26 | 3.75 | 6.99 | 7.27 | 6.94 | 20799800 |
| 1732224600 | 6.94 | -0.03 | -0.43 | 6.91 | 7.06 | 6.72 | 32015400 |
| 1732051800 | 6.97 | -0.22 | -3.06 | 7.19 | 7.35 | 6.97 | 23825500 |
| 1731965340 | 7.19 | 0.13 | 1.84 | 6.98 | 7.19 | 6.92 | 22024600 |
| 1731619800 | 7.06 | -0.02 | -0.28 | 7.01 | 7.17 | 6.94 | 20675000 |
| 1731533400 | 7.08 | -0.13 | -1.80 | 7.18 | 7.26 | 6.9 | 22902600 |
| 1731446940 | 7.21 | 0.13 | 1.84 | 7.08 | 7.28 | 7 | 26167100 |
| 1731360540 | 7.08 | 0.07 | 1.00 | 7.05 | 7.1 | 6.84 | 23554000 |
| 1731101400 | 7.01 | -0.21 | -2.91 | 7.16 | 7.36 | 6.9 | 34800600 |
| 1731014940 | 7.22 | -0.34 | -4.50 | 7.52 | 7.77 | 7 | 35385500 |
| 1730928600 | 7.56 | -0.12 | -1.56 | 7.46 | 7.92 | 7.35 | 21286800 |
| 1730842200 | 7.68 | -0.04 | -0.52 | 7.71 | 7.81 | 7.42 | 13215900 |
| 1730755800 | 7.72 | 0.45 | 6.19 | 7.42 | 7.79 | 7.4 | 18988900 |
| 1730496600 | 7.27 | -0.23 | -3.07 | 7.55 | 7.55 | 7.26 | 17117700 |
| 1730410200 | 7.5 | -0.19 | -2.47 | 7.62 | 7.75 | 7.48 | 15068400 |
| 1730323800 | 7.69 | 0.18 | 2.40 | 7.55 | 7.84 | 7.48 | 17965500 |
| 1730237340 | 7.51 | 0.03 | 0.40 | 7.42 | 7.66 | 7.42 | 22512400 |
| 1730151000 | 7.48 | 0.22 | 3.03 | 7.31 | 7.61 | 7.31 | 17451500 |
| 1729891800 | 7.26 | -0.22 | -2.94 | 7.51 | 7.53 | 7.25 | 15267800 |
| 1729805400 | 7.48 | 0.24 | 3.31 | 7.23 | 7.49 | 7.15 | 17509200 |
| 1729719000 | 7.24 | -0.1 | -1.36 | 7.23 | 7.47 | 7.15 | 16473400 |
| 1729632600 | 7.34 | 0.1 | 1.38 | 7.18 | 7.4 | 7.13 | 18581600 |
| 1729546140 | 7.24 | 0.15 | 2.12 | 7.12 | 7.34 | 7.05 | 20483000 |
| 1729287000 | 7.09 | 0.01 | 0.14 | 7.1 | 7.23 | 6.97 | 25496300 |
| 1729200540 | 7.08 | -0.03 | -0.42 | 6.98 | 7.08 | 6.9 | 17829600 |
| 1729114140 | 7.11 | 0.14 | 2.01 | 7.04 | 7.16 | 6.88 | 22031100 |
| 1729027740 | 6.97 | -0.16 | -2.24 | 7.22 | 7.31 | 6.93 | 30641200 |
| 1728941340 | 7.13 | 0.44 | 6.58 | 7.03 | 7.22 | 6.86 | 41970700 |
| 1728682200 | 6.69 | 0.05 | 0.75 | 6.64 | 6.75 | 6.43 | 16981100 |
| 1728595740 | 6.64 | 0.14 | 2.15 | 6.51 | 6.71 | 6.47 | 18678800 |
| 1728509400 | 6.5 | -0.32 | -4.69 | 6.78 | 6.78 | 6.41 | 20777000 |
| 1728422940 | 6.82 | 0.1 | 1.49 | 6.71 | 6.86 | 6.68 | 17926800 |
| 1728336600 | 6.72 | -0.25 | -3.59 | 7.04 | 7.09 | 6.72 | 22966000 |
| 1728077400 | 6.97 | 0.22 | 3.26 | 6.72 | 7.03 | 6.67 | 23861200 |
| 1727991000 | 6.75 | -0.41 | -5.73 | 7.1 | 7.1 | 6.72 | 39566000 |
| 1727904540 | 7.16 | 0.03 | 0.42 | 7.27 | 7.43 | 7.15 | 28411300 |
| 1727818200 | 7.13 | -0.31 | -4.17 | 7.52 | 7.59 | 7.12 | 31370900 |
| 1727731800 | 7.44 | -0.65 | -8.03 | 7.81 | 7.91 | 7.28 | 49056200 |
| 1727472600 | 8.09 | 0.06 | 0.75 | 8 | 8.22 | 8 | 13581400 |
| 1727386140 | 8.03 | 0.27 | 3.48 | 7.8 | 8.1199999 | 7.79 | 14630000 |
| 1727299740 | 7.76 | -0.37 | -4.55 | 8.05 | 8.1 | 7.71 | 30672500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
