Mercado abrirá em 7 h 59 min

Sendas Distribuidora S.A. (ASAI3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,73-0,25 (-1,79%)
No fechamento: 05:07PM BRT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 202413,9213,9813,6013,7313,7316.579.900
12 de abr. de 202414,0414,2713,9413,9813,988.459.200
11 de abr. de 202414,1814,2814,0614,1814,185.563.300
10 de abr. de 202414,4914,6314,2314,2414,247.408.300
09 de abr. de 202414,2314,8114,1514,6614,6614.759.100
08 de abr. de 202413,7314,2513,4614,1214,1217.208.100
05 de abr. de 202413,8514,0013,6913,7313,7310.082.900
04 de abr. de 202414,1014,3613,7913,8213,8215.955.000
03 de abr. de 202414,0714,1413,7414,0014,0011.886.900
02 de abr. de 202414,2614,3013,8614,0214,0214.898.200
01 de abr. de 202414,6614,7114,0914,1814,1814.371.700
28 de mar. de 202414,9115,2014,7114,7114,717.122.000
27 de mar. de 202414,4915,0414,4514,8814,8811.710.900
26 de mar. de 202414,3914,7014,3314,4514,454.898.500
25 de mar. de 202414,3514,6014,2814,5314,534.301.700
22 de mar. de 202414,7114,8314,3714,3714,373.379.700
21 de mar. de 202414,9214,9414,6514,8214,8219.402.800
20 de mar. de 202414,7415,0514,6114,9314,9313.419.100
19 de mar. de 202414,5414,8114,4514,7314,733.066.400
18 de mar. de 202414,6714,7414,4014,4614,463.894.300
15 de mar. de 202414,5414,6514,3414,6314,637.761.200
14 de mar. de 202414,7014,8414,2414,5414,5410.904.800
13 de mar. de 202414,6514,9414,6214,7014,705.340.300
12 de mar. de 202414,4514,8314,1814,7214,725.196.700
11 de mar. de 202414,3114,4614,2014,2914,296.189.600
08 de mar. de 202414,3114,5414,1414,4114,419.093.700
07 de mar. de 202414,4214,5414,1414,4514,456.452.500
06 de mar. de 202414,5414,8414,3614,4214,4210.982.800
05 de mar. de 202414,0814,5814,0214,4714,4716.007.800
04 de mar. de 202414,1114,2113,9114,0314,036.926.800
01 de mar. de 202414,2714,2813,8114,0514,057.439.400
29 de fev. de 202413,8914,2913,8114,2014,2010.099.200
28 de fev. de 202414,6114,6813,7314,0114,0116.650.200
27 de fev. de 202414,7214,8214,5314,7114,718.891.500
26 de fev. de 202414,7814,9014,5814,6114,616.009.200
23 de fev. de 202414,9214,9214,4314,7214,727.821.200
22 de fev. de 202414,4015,0814,4014,8314,8321.828.500
21 de fev. de 202413,9914,4213,8214,3214,3210.477.600
20 de fev. de 202413,4614,1413,4413,9913,9916.895.700
19 de fev. de 202413,5913,6713,2813,5413,546.978.200
16 de fev. de 202413,4713,7313,2513,6013,604.964.600
15 de fev. de 202413,2113,6013,0613,3913,396.962.800
14 de fev. de 202413,2613,3613,0813,1613,167.875.600
09 de fev. de 202413,8313,8313,3213,3513,3518.553.100
08 de fev. de 202413,8014,0413,6513,8313,8312.424.500
07 de fev. de 202413,7913,9813,5513,8113,8110.806.100
06 de fev. de 202413,4713,8813,3813,7913,7913.604.000
05 de fev. de 202413,5213,6413,3113,4213,425.345.100
02 de fev. de 202413,5313,7113,2613,5213,529.537.000
01 de fev. de 202413,6113,8813,4613,5813,5812.981.400
31 de jan. de 202414,0814,2413,6613,6613,6620.239.700
30 de jan. de 202414,4014,6014,0514,0514,059.048.500
29 de jan. de 202413,7114,4813,7114,4614,4611.897.100
26 de jan. de 202414,0014,0013,6313,8013,805.774.000
25 de jan. de 202413,3514,0413,3514,0014,008.608.700
24 de jan. de 202413,7013,8613,3513,3513,359.089.400
23 de jan. de 202413,6713,9113,6013,6413,649.537.600
22 de jan. de 202414,3114,3813,6013,6113,616.914.100
19 de jan. de 202413,8214,3013,6314,3014,305.326.200
18 de jan. de 202414,1514,3013,6713,7913,798.302.800
17 de jan. de 202414,4914,7413,7214,0914,0914.787.300
16 de jan. de 202414,7614,7614,3814,4814,4811.210.600
15 de jan. de 202414,2414,7914,1414,7014,708.029.800
12 de jan. de 202414,0914,5813,9814,2514,2517.148.700
11 de jan. de 202413,6314,1513,6313,8713,8714.967.000
10 de jan. de 202414,0014,0013,4613,5813,5819.324.800
09 de jan. de 202414,1614,3013,7813,9413,949.819.500
08 de jan. de 202413,5714,1713,5114,1714,1717.538.900
05 de jan. de 202413,2114,0513,1513,5813,5812.696.400
04 de jan. de 202412,9013,3312,8413,2113,218.604.100
03 de jan. de 202413,0313,1212,7112,9412,946.830.500
02 de jan. de 202413,4513,4512,9013,0213,027.348.700
28 de dez. de 202313,5013,5813,4113,5313,534.446.900
27 de dez. de 202313,4213,5113,2613,4813,485.485.700
26 de dez. de 202313,3813,4313,2613,3713,373.684.000
22 de dez. de 202313,2413,6013,2213,4113,414.433.600
21 de dez. de 202313,5513,5513,1613,2413,247.705.900
20 de dez. de 202313,3613,6513,2913,3613,367.030.200
19 de dez. de 202313,4013,4713,2813,4013,405.248.800
18 de dez. de 202312,9513,3912,7413,2113,219.094.600
15 de dez. de 202313,3513,3512,6612,8712,8713.438.600
14 de dez. de 202313,0313,8413,0213,3613,3627.002.600
13 de dez. de 202311,9913,0011,9212,9412,9424.349.900
12 de dez. de 202311,9112,3711,9112,0712,0712.668.100
11 de dez. de 202312,0012,0211,7711,9111,9110.547.700
08 de dez. de 202312,2312,3511,9511,9811,9816.929.900
07 de dez. de 202312,2512,5512,1112,1912,1920.915.900
06 de dez. de 202312,8313,0312,2212,2512,2516.842.800
05 de dez. de 202312,7313,0612,6212,7012,7012.428.700
04 de dez. de 202312,9313,1212,6812,6812,689.929.700
01 de dez. de 202312,9213,0412,5212,9112,9120.043.200
30 de nov. de 202313,2813,3212,5212,9312,9321.247.900
29 de nov. de 202313,6513,8813,1313,1713,1713.863.800
28 de nov. de 202313,5613,9113,4013,5213,5217.069.200
27 de nov. de 202313,2513,6813,1313,4913,499.995.900
24 de nov. de 202313,6213,6613,0713,1513,157.056.600
23 de nov. de 202313,0413,7213,0313,6013,608.829.200
22 de nov. de 202312,8813,1312,7912,9712,9710.478.000
21 de nov. de 202312,8412,8812,6112,7812,789.484.000
20 de nov. de 202313,1113,2212,8212,8912,899.104.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...