U.S. markets closed

Sendas Distribuidora S.A. (ASAI)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
9.95-0.14 (-1.39%)
Al cierre: 04:00PM EDT
9.99 +0.04 (+0.40%)
Fuera de horario: 06:15PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20249.9410.099.869.959.95448,900
20 jun 202410.2210.299.8610.0910.09693,200
18 jun 202410.2710.4610.2110.3310.33624,400
17 jun 202410.6410.6810.3810.5210.52530,400
14 jun 202410.6710.9910.6510.9110.91324,200
13 jun 202410.9010.9810.7610.8010.80155,300
12 jun 202411.2511.2510.8310.9010.90224,000
11 jun 202411.2111.2711.0811.2011.20112,200
10 jun 202411.1211.3011.1011.1611.1696,300
07 jun 202411.4211.5711.1811.3411.34170,900
06 jun 202411.6311.7211.5611.6411.64140,500
05 jun 202411.5011.8111.3711.3811.38131,100
04 jun 202411.6111.7511.4011.4111.41118,800
03 jun 202411.5811.8511.5111.7011.70120,600
31 may 202412.0012.0011.6011.6611.66389,600
30 may 202411.8912.2111.8912.0912.09117,100
29 may 202412.1312.1411.8911.9811.98316,700
28 may 202412.7212.7212.2012.3712.37152,800
24 may 202412.8712.8912.6012.6112.61135,200
23 may 202412.9713.0312.7012.8012.80150,900
22 may 202413.0113.1612.8712.8812.88144,200
21 may 202413.2513.4313.1313.2113.21133,000
20 may 202413.2513.4713.1313.1813.18167,400
17 may 202413.1613.4113.1013.3913.39105,300
16 may 202413.1513.2613.0513.1613.16114,900
15 may 202412.8613.1312.8313.0513.05227,300
14 may 202412.7913.0212.7412.8012.80123,800
13 may 202413.0413.1712.8012.8812.88174,800
10 may 202413.1013.1712.8212.9212.92350,500
09 may 202412.9213.1012.6912.9612.96191,000
08 may 202413.2213.3813.2113.2913.29174,000
07 may 202413.4913.6213.3413.4213.42316,400
06 may 202413.3613.4213.0713.2213.22231,800
03 may 202413.3613.4313.2113.3613.36622,400
02 may 202412.9913.0912.8712.9612.96364,700
01 may 202412.7013.0812.7012.8512.8580,400
30 abr 202413.0613.1412.6412.7312.73482,300
29 abr 202413.0513.3413.0313.3013.30129,100
26 abr 202413.0613.2213.0013.0213.02284,900
25 abr 202412.8613.0512.6312.8712.87191,700
24 abr 202413.2713.4912.9613.4013.40328,700
23 abr 202413.2913.5913.1213.4013.40529,400
22 abr 202412.9013.1412.7213.1113.11203,500
19 abr 202412.6913.0512.6912.9012.90297,700
18 abr 202412.3512.6312.3412.5412.54408,500
17 abr 202412.3512.4912.0812.2712.27394,300
16 abr 202412.6412.8312.3212.3612.36340,500
15 abr 202413.3313.4613.1413.2813.28510,100
12 abr 202413.8913.9213.6113.6813.68119,300
11 abr 202413.9814.0713.8613.9913.99111,800
10 abr 202414.2914.4114.0614.1114.11203,300
09 abr 202414.3014.8014.3014.6714.67279,300
08 abr 202413.6714.1713.6714.0914.09269,100
05 abr 202413.7513.7913.5413.5713.57301,000
04 abr 202414.0114.3313.6913.7013.70251,700
03 abr 202413.8314.0313.5913.8913.89178,400
02 abr 202414.0214.1713.7713.9313.93236,300
01 abr 202414.5814.5813.9514.0014.00310,800
28 mar 202414.8715.2514.7714.7814.78317,100
27 mar 202414.5815.1314.5515.0115.01341,500
26 mar 202414.4714.7614.4414.5614.56107,700
25 mar 202414.4214.6514.4114.5614.56121,800
22 mar 202414.6914.7814.3514.3614.36310,500
21 mar 202414.9815.0214.7514.9814.98198,600
20 mar 202414.6915.1314.6215.0515.05225,800
19 mar 202414.3914.7614.3914.7214.72110,500
18 mar 202414.6114.7114.3614.3914.39126,700
15 mar 202414.5414.6714.4114.5414.54306,200
14 mar 202414.7214.8114.2914.6014.60350,900
13 mar 202414.7515.0214.7214.8114.81213,400
12 mar 202414.3814.9214.2514.8314.83136,700
11 mar 202414.3514.5814.3014.3114.31211,000
08 mar 202414.3014.5614.2514.4114.41324,200
07 mar 202414.5114.6314.3414.6114.61361,100
06 mar 202414.8514.9914.5414.6514.65264,100
05 mar 202414.3014.6914.2214.5114.51265,600
04 mar 202414.0614.2314.0414.1314.13217,400
01 mar 202414.0514.3113.9614.1614.16233,400
29 feb 202414.1314.3314.0314.2214.22370,400
28 feb 202414.5614.5713.8814.1114.11592,900
27 feb 202414.7414.9614.7014.8814.88280,500
26 feb 202414.7914.8914.6214.6214.62180,000
23 feb 202414.5914.8114.4514.6914.69523,000
22 feb 202415.0515.1314.5614.9314.931,115,900
21 feb 202414.2214.5714.1114.3614.36462,900
20 feb 202414.2114.2714.0714.1114.11322,700
16 feb 202413.3713.7913.3713.7013.70260,200
15 feb 202413.3413.6613.3413.4913.49221,700
14 feb 202413.3613.4813.1513.2213.22482,600
13 feb 202413.5413.5413.1013.2313.23205,700
12 feb 202413.5413.7913.5213.7913.7978,000
09 feb 202413.6413.8813.5013.5613.56621,800
08 feb 202413.9714.0113.6313.7413.74197,600
07 feb 202413.7614.0513.6513.9713.97196,400
06 feb 202413.6613.9613.6413.8713.87191,100
05 feb 202413.5513.5813.2713.4713.47223,600
02 feb 202413.5413.6313.3413.5413.54312,200
01 feb 202413.8513.9813.6613.8413.84448,600
31 ene 202414.2114.2813.8213.8913.89569,000
30 ene 202414.5714.5714.2014.2414.24280,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...