Sendas Distribuidora S.A. (ASAI3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 6.72 | 7.03 | 6.67 | 6.97 | 6.97 | 23,862,600 |
| 03 oct 2024 | 7.10 | 7.10 | 6.72 | 6.74 | 6.74 | 39,638,900 |
| 02 oct 2024 | 7.27 | 7.43 | 7.15 | 7.15 | 7.15 | 28,582,100 |
| 01 oct 2024 | 7.52 | 7.59 | 7.12 | 7.12 | 7.12 | 31,533,300 |
| 30 sept 2024 | 7.81 | 7.91 | 7.28 | 7.47 | 7.47 | 49,266,200 |
| 27 sept 2024 | 8.00 | 8.22 | 8.00 | 8.12 | 8.12 | 13,583,900 |
| 26 sept 2024 | 7.80 | 8.12 | 7.79 | 8.05 | 8.05 | 14,720,200 |
| 25 sept 2024 | 8.05 | 8.10 | 7.71 | 7.78 | 7.78 | 30,722,700 |
| 24 sept 2024 | 8.11 | 8.28 | 8.00 | 8.15 | 8.15 | 22,551,600 |
| 23 sept 2024 | 7.68 | 7.92 | 7.67 | 7.86 | 7.86 | 19,916,000 |
| 20 sept 2024 | 8.26 | 8.33 | 7.70 | 7.70 | 7.70 | 27,842,200 |
| 19 sept 2024 | 8.81 | 8.84 | 8.24 | 8.24 | 8.24 | 19,129,200 |
| 18 sept 2024 | 8.82 | 9.04 | 8.74 | 8.74 | 8.74 | 22,128,100 |
| 17 sept 2024 | 8.75 | 8.88 | 8.67 | 8.82 | 8.82 | 13,563,600 |
| 16 sept 2024 | 8.84 | 8.98 | 8.75 | 8.75 | 8.75 | 13,539,000 |
| 13 sept 2024 | 8.94 | 9.22 | 8.80 | 8.80 | 8.80 | 24,431,400 |
| 12 sept 2024 | 9.10 | 9.20 | 9.00 | 9.07 | 9.07 | 11,088,400 |
| 11 sept 2024 | 8.95 | 9.25 | 8.88 | 9.16 | 9.16 | 18,079,800 |
| 10 sept 2024 | 9.18 | 9.18 | 8.80 | 8.90 | 8.90 | 19,808,800 |
| 09 sept 2024 | 9.07 | 9.42 | 8.94 | 9.25 | 9.25 | 20,755,700 |
| 06 sept 2024 | 9.60 | 9.65 | 9.38 | 9.45 | 9.45 | 16,796,100 |
| 05 sept 2024 | 9.93 | 10.02 | 9.55 | 9.59 | 9.59 | 22,096,900 |
| 04 sept 2024 | 10.04 | 10.37 | 9.96 | 9.98 | 9.98 | 19,605,600 |
| 03 sept 2024 | 9.86 | 10.13 | 9.80 | 10.00 | 10.00 | 16,401,400 |
| 02 sept 2024 | 9.79 | 9.84 | 9.51 | 9.80 | 9.80 | 14,187,600 |
| 30 ago 2024 | 9.27 | 9.75 | 9.27 | 9.57 | 9.57 | 46,062,400 |
| 29 ago 2024 | 9.59 | 9.59 | 9.12 | 9.36 | 9.36 | 21,733,300 |
| 28 ago 2024 | 9.62 | 9.66 | 9.42 | 9.62 | 9.62 | 15,921,500 |
| 27 ago 2024 | 9.70 | 9.76 | 9.53 | 9.71 | 9.71 | 13,138,100 |
| 26 ago 2024 | 9.78 | 9.78 | 9.51 | 9.66 | 9.66 | 15,789,500 |
| 23 ago 2024 | 9.82 | 9.94 | 9.68 | 9.73 | 9.73 | 14,322,600 |
| 22 ago 2024 | 9.85 | 10.00 | 9.64 | 9.75 | 9.75 | 16,152,200 |
| 21 ago 2024 | 10.24 | 10.27 | 9.83 | 9.87 | 9.87 | 15,713,400 |
| 20 ago 2024 | 10.71 | 10.72 | 10.22 | 10.22 | 10.22 | 10,092,800 |
| 19 ago 2024 | 10.34 | 10.77 | 10.01 | 10.71 | 10.71 | 15,557,600 |
| 16 ago 2024 | 10.52 | 10.57 | 10.16 | 10.25 | 10.25 | 14,064,000 |
| 15 ago 2024 | 10.63 | 10.63 | 10.25 | 10.40 | 10.40 | 11,390,800 |
| 14 ago 2024 | 10.45 | 10.77 | 10.39 | 10.67 | 10.67 | 11,245,500 |
| 13 ago 2024 | 10.33 | 10.68 | 10.27 | 10.48 | 10.48 | 16,430,900 |
| 12 ago 2024 | 10.33 | 10.48 | 10.20 | 10.25 | 10.25 | 13,098,600 |
| 09 ago 2024 | 10.45 | 10.46 | 9.97 | 10.27 | 10.27 | 24,889,300 |
| 08 ago 2024 | 10.30 | 10.52 | 10.28 | 10.45 | 10.45 | 7,383,500 |
| 07 ago 2024 | 10.13 | 10.43 | 10.03 | 10.30 | 10.30 | 11,423,100 |
| 06 ago 2024 | 10.22 | 10.33 | 9.95 | 9.95 | 9.95 | 9,331,400 |
| 05 ago 2024 | 9.90 | 10.29 | 9.81 | 10.21 | 10.21 | 10,460,200 |
| 02 ago 2024 | 9.91 | 10.27 | 9.89 | 10.20 | 10.20 | 10,117,700 |
| 01 ago 2024 | 9.87 | 10.08 | 9.82 | 9.91 | 9.91 | 16,979,700 |
| 31 jul 2024 | 9.55 | 9.86 | 9.51 | 9.82 | 9.82 | 17,487,100 |
| 30 jul 2024 | 9.50 | 9.74 | 9.43 | 9.44 | 9.44 | 13,878,900 |
| 29 jul 2024 | 9.88 | 9.96 | 9.40 | 9.55 | 9.55 | 14,084,800 |
| 26 jul 2024 | 9.93 | 9.96 | 9.61 | 9.84 | 9.84 | 12,849,500 |
| 25 jul 2024 | 9.99 | 10.13 | 9.89 | 9.90 | 9.90 | 20,234,100 |
| 24 jul 2024 | 10.42 | 10.59 | 10.00 | 10.00 | 10.00 | 20,101,500 |
| 23 jul 2024 | 10.70 | 10.71 | 10.43 | 10.48 | 10.48 | 16,508,700 |
| 22 jul 2024 | 10.55 | 10.78 | 10.55 | 10.70 | 10.70 | 6,418,700 |
| 19 jul 2024 | 10.44 | 10.67 | 10.42 | 10.54 | 10.54 | 9,806,100 |
| 18 jul 2024 | 10.75 | 10.75 | 10.37 | 10.41 | 10.41 | 10,952,400 |
| 17 jul 2024 | 11.10 | 11.17 | 10.75 | 10.75 | 10.75 | 8,121,300 |
| 16 jul 2024 | 11.11 | 11.25 | 11.04 | 11.11 | 11.11 | 9,437,300 |
| 15 jul 2024 | 11.22 | 11.26 | 11.11 | 11.13 | 11.13 | 5,840,400 |
| 12 jul 2024 | 11.25 | 11.36 | 11.13 | 11.24 | 11.24 | 11,713,600 |
| 11 jul 2024 | 11.45 | 11.58 | 11.07 | 11.25 | 11.25 | 13,851,900 |
| 10 jul 2024 | 11.55 | 11.60 | 11.26 | 11.30 | 11.30 | 14,212,100 |
| 09 jul 2024 | 11.62 | 11.73 | 11.45 | 11.48 | 11.48 | 14,484,000 |
| 08 jul 2024 | 11.31 | 11.70 | 11.31 | 11.63 | 11.63 | 12,616,400 |
| 05 jul 2024 | 11.08 | 11.54 | 11.00 | 11.45 | 11.45 | 25,549,700 |
| 04 jul 2024 | 10.84 | 11.13 | 10.74 | 11.03 | 11.03 | 16,102,500 |
| 03 jul 2024 | 10.00 | 10.64 | 10.00 | 10.50 | 10.50 | 29,182,300 |
| 02 jul 2024 | 9.98 | 10.04 | 9.78 | 9.90 | 9.90 | 21,630,700 |
| 01 jul 2024 | 10.30 | 10.41 | 9.90 | 10.00 | 10.00 | 19,240,000 |
| 28 jun 2024 | 10.80 | 10.85 | 10.26 | 10.34 | 10.34 | 18,442,100 |
| 27 jun 2024 | 10.67 | 10.83 | 10.45 | 10.83 | 10.83 | 16,356,000 |
| 26 jun 2024 | 10.91 | 10.92 | 10.58 | 10.68 | 10.68 | 18,723,900 |
| 25 jun 2024 | 11.03 | 11.20 | 10.86 | 10.89 | 10.89 | 9,834,800 |
| 24 jun 2024 | 10.87 | 11.15 | 10.72 | 11.07 | 11.07 | 12,559,000 |
| 21 jun 2024 | 10.83 | 10.93 | 10.67 | 10.79 | 10.79 | 14,565,700 |
| 20 jun 2024 | 11.12 | 11.33 | 10.74 | 10.86 | 10.86 | 15,058,900 |
| 19 jun 2024 | 11.06 | 11.11 | 10.77 | 11.05 | 11.05 | 8,916,100 |
| 18 jun 2024 | 11.22 | 11.28 | 11.01 | 11.17 | 11.17 | 13,371,800 |
| 17 jun 2024 | 11.57 | 11.57 | 11.23 | 11.26 | 11.26 | 6,046,900 |
| 14 jun 2024 | 11.45 | 11.77 | 11.41 | 11.66 | 11.66 | 4,784,200 |
| 13 jun 2024 | 11.75 | 11.85 | 11.54 | 11.57 | 11.57 | 6,392,900 |
| 12 jun 2024 | 12.15 | 12.22 | 11.71 | 11.80 | 11.80 | 19,599,700 |
| 11 jun 2024 | 11.93 | 12.07 | 11.84 | 12.00 | 12.00 | 6,029,300 |
| 10 jun 2024 | 11.95 | 12.12 | 11.89 | 11.93 | 11.93 | 12,105,900 |
| 07 jun 2024 | 12.11 | 12.21 | 11.87 | 12.00 | 12.00 | 7,620,600 |
| 06 jun 2024 | 12.04 | 12.34 | 12.04 | 12.28 | 12.28 | 10,237,500 |
| 05 jun 2024 | 12.05 | 12.46 | 12.01 | 12.08 | 12.08 | 8,966,900 |
| 04 jun 2024 | 12.24 | 12.37 | 12.06 | 12.14 | 12.14 | 3,975,700 |
| 03 jun 2024 | 12.12 | 12.38 | 12.07 | 12.29 | 12.29 | 7,880,700 |
| 31 may 2024 | 12.43 | 12.53 | 12.15 | 12.18 | 12.18 | 22,513,100 |
| 29 may 2024 | 12.54 | 12.65 | 12.35 | 12.46 | 12.46 | 9,200,100 |
| 28 may 2024 | 13.13 | 13.16 | 12.56 | 12.70 | 12.70 | 7,568,500 |
| 27 may 2024 | 12.98 | 13.18 | 12.94 | 12.96 | 12.96 | 3,827,400 |
| 24 may 2024 | 13.21 | 13.28 | 13.00 | 13.00 | 13.00 | 4,805,400 |
| 23 may 2024 | 13.22 | 13.37 | 13.06 | 13.18 | 13.18 | 4,819,800 |
| 22 may 2024 | 13.33 | 13.54 | 13.21 | 13.27 | 13.27 | 10,979,000 |
| 21 may 2024 | 13.38 | 13.69 | 13.33 | 13.46 | 13.46 | 6,983,400 |
| 20 may 2024 | 13.57 | 13.72 | 13.38 | 13.44 | 13.44 | 6,307,000 |
| 17 may 2024 | 13.41 | 13.68 | 13.39 | 13.63 | 13.63 | 6,205,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.