Sendas Distribuidora

ASAIY
🏛️ usa →
8.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.89 12.17 11.76 11.85 0.2M
2021-12-30 11.57 11.89 11.57 11.83 0.2M
2021-12-29 11.55 11.61 11.29 11.30 0.1M
2021-12-28 11.75 11.75 11.49 11.63 0.3M
2021-12-27 12.50 12.50 12.02 12.11 0.2M
2021-12-23 12.45 12.50 12.33 12.45 0.1M
2021-12-22 12.23 12.52 12.17 12.48 0.1M
2021-12-21 12.33 12.45 12.22 12.39 0.1M
2021-12-20 12.59 12.63 12.16 12.28 0.2M
2021-12-17 12.60 12.93 12.58 12.73 0.2M
2021-12-16 12.88 12.95 12.70 12.85 0.1M
2021-12-15 12.74 12.97 12.60 12.96 0.2M
2021-12-14 12.81 12.84 12.54 12.68 0.2M
2021-12-13 13.00 13.07 12.66 12.75 0.2M
2021-12-10 13.16 13.31 13.00 13.17 0.1M
2021-12-09 12.87 12.87 12.66 12.72 0.1M
2021-12-08 12.80 13.26 12.75 13.05 0.2M
2021-12-07 12.56 12.76 12.50 12.54 0.1M
2021-12-06 12.08 12.23 11.93 12.23 0.1M
2021-12-03 11.52 11.79 11.50 11.73 0.1M
2021-12-02 11.10 11.25 10.93 11.01 0.1M
2021-12-01 11.40 11.54 10.91 10.94 0.3M
2021-11-30 11.40 12.26 11.01 11.87 0.3M
2021-11-29 11.86 11.99 11.61 11.64 0.1M
2021-11-26 12.09 12.30 11.95 11.96 0.1M
2021-11-24 12.26 12.56 12.18 12.22 0.1M
2021-11-23 12.33 12.46 12.09 12.37 0.1M
2021-11-22 12.62 12.66 12.29 12.32 0.1M
2021-11-19 12.93 13.01 12.53 12.55 0.1M
2021-11-18 12.73 12.80 12.40 12.60 0.2M
2021-11-17 13.30 13.42 12.81 12.97 0.2M
2021-11-16 13.98 14.06 13.39 13.63 0.4M
2021-11-15 14.39 14.46 14.27 14.37 0.0M
2021-11-12 14.52 14.68 14.30 14.37 0.2M
2021-11-11 14.74 15.01 14.64 14.70 0.2M
2021-11-10 14.38 14.72 14.27 14.64 0.1M
2021-11-09 14.11 14.34 14.05 14.15 0.1M
2021-11-08 13.64 14.01 13.64 13.91 0.1M
2021-11-05 13.74 13.88 13.44 13.74 0.1M
2021-11-04 13.63 13.79 13.37 13.41 0.1M
2021-11-03 13.16 13.94 13.13 13.76 0.2M
2021-11-02 13.19 13.19 12.66 12.77 0.1M
2021-11-01 13.50 13.57 13.15 13.19 0.1M
2021-10-29 14.13 14.14 13.49 13.49 0.1M
2021-10-28 13.91 14.16 13.69 13.90 0.1M
2021-10-27 14.36 14.39 13.90 14.09 0.1M
2021-10-26 14.48 14.49 14.08 14.31 0.1M
2021-10-25 14.49 14.68 14.19 14.55 0.2M
2021-10-22 14.19 14.50 13.49 14.26 0.3M
2021-10-21 14.75 15.07 14.14 14.45 0.2M
2021-10-20 15.03 15.26 14.84 15.10 0.4M
2021-10-19 15.13 15.15 14.63 14.79 0.2M
2021-10-18 15.77 15.81 15.30 15.39 0.1M
2021-10-15 15.20 16.24 15.15 16.17 0.8M
2021-10-14 16.22 16.63 15.82 16.41 0.8M
2021-10-13 15.88 16.47 15.87 16.26 0.2M
2021-10-12 15.76 16.04 15.51 15.76 0.3M
2021-10-11 16.52 16.54 15.63 15.85 0.6M
2021-10-08 17.27 17.29 16.37 16.37 0.1M
2021-10-07 17.28 17.35 17.08 17.15 0.1M
2021-10-06 17.25 17.67 17.15 17.40 0.2M
2021-10-05 17.59 17.69 17.31 17.37 0.1M
2021-10-04 17.81 17.82 17.42 17.59 0.1M
2021-10-01 17.60 18.09 17.53 17.86 0.1M
2021-09-30 17.53 17.99 17.40 17.43 0.1M
2021-09-29 17.52 17.76 17.32 17.39 0.1M
2021-09-28 17.57 17.65 17.39 17.57 0.1M
2021-09-27 17.70 17.99 17.63 17.98 0.1M
2021-09-24 17.79 17.91 17.51 17.53 0.1M
2021-09-23 18.11 18.39 17.94 18.19 0.1M
2021-09-22 18.22 18.40 18.06 18.18 0.2M
2021-09-21 17.67 18.55 17.63 18.37 0.2M
2021-09-20 17.65 17.86 17.35 17.62 0.1M
2021-09-17 18.07 18.24 17.86 18.15 0.1M
2021-09-16 17.82 18.19 17.77 18.16 0.1M
2021-09-15 17.30 17.89 17.19 17.89 0.2M
2021-09-14 18.04 18.26 17.34 17.39 0.4M
2021-09-13 17.73 18.04 17.52 17.74 0.2M
2021-09-10 17.25 17.65 17.13 17.23 0.1M
2021-09-09 16.87 17.44 16.69 17.36 0.3M
2021-09-08 17.25 17.43 16.57 16.87 0.3M
2021-09-07 17.41 17.99 17.32 17.84 0.1M
2021-09-03 16.95 17.47 16.90 17.35 0.2M
2021-09-02 16.31 17.24 16.30 17.00 0.2M
2021-09-01 16.34 16.95 16.34 16.56 0.2M
2021-08-31 16.71 16.96 16.32 16.39 0.2M
2021-08-30 16.43 16.91 16.26 16.63 0.1M
2021-08-27 16.61 16.82 16.45 16.69 0.1M
2021-08-26 16.90 16.96 16.49 16.68 0.5M
2021-08-25 16.94 17.24 16.78 17.03 0.1M
2021-08-24 16.44 17.02 16.43 16.93 0.4M
2021-08-23 16.39 16.46 16.08 16.41 0.3M
2021-08-20 15.88 16.83 15.85 16.55 0.3M
2021-08-19 15.34 16.30 15.20 16.00 0.6M
2021-08-18 15.87 15.91 15.31 15.42 0.6M
2021-08-17 15.77 16.21 15.54 15.93 0.2M
2021-08-16 16.76 16.76 16.12 16.21 0.1M
2021-08-13 16.75 17.14 16.62 16.84 0.1M
2021-08-12 16.77 16.95 16.69 16.75 0.2M
2021-08-11 17.62 17.65 17.22 17.25 0.1M
2021-08-10 17.29 17.74 17.22 17.66 0.1M
2021-08-09 16.83 17.35 16.69 17.14 0.1M
2021-08-06 16.55 16.76 16.32 16.75 0.1M
2021-08-05 16.95 17.23 16.53 16.68 0.2M
2021-08-04 16.63 16.95 16.36 16.70 0.1M
2021-08-03 16.47 16.65 16.18 16.58 0.1M
2021-08-02 16.68 17.14 16.68 16.84 0.1M
2021-07-30 17.11 17.24 16.42 16.46 0.3M
2021-07-29 17.07 17.25 16.85 17.19 0.2M
2021-07-28 17.06 17.16 16.50 17.13 0.2M
2021-07-27 17.21 17.31 17.04 17.15 0.3M
2021-07-26 16.79 17.33 16.70 17.23 0.3M
2021-07-23 16.79 16.90 16.61 16.69 0.1M
2021-07-22 16.72 16.74 16.55 16.74 0.1M
2021-07-21 16.48 16.67 16.29 16.66 0.1M
2021-07-20 16.40 16.63 16.37 16.53 0.2M
2021-07-19 16.68 16.85 16.49 16.56 0.7M
2021-07-16 16.99 17.34 16.93 17.03 0.1M
2021-07-15 17.19 17.24 16.69 16.72 0.3M
2021-07-14 17.38 17.39 17.10 17.18 0.3M
2021-07-13 16.60 17.06 16.46 16.88 0.3M
2021-07-12 16.35 16.68 16.23 16.63 0.1M
2021-07-09 16.30 16.53 16.20 16.40 0.0M
2021-07-08 16.24 16.61 16.04 16.31 0.1M
2021-07-07 16.45 16.56 16.12 16.49 0.1M
2021-07-06 16.50 16.60 16.34 16.34 0.1M
2021-07-02 17.08 17.13 16.75 16.81 0.2M
2021-07-01 17.18 17.21 16.74 16.84 0.1M
2021-06-30 17.07 17.26 16.90 17.10 0.1M
2021-06-29 17.21 17.50 17.01 17.38 0.1M
2021-06-28 17.16 17.35 17.01 17.29 0.1M
2021-06-25 17.78 17.78 16.93 17.12 0.2M
2021-06-24 17.47 17.81 17.40 17.79 0.1M
2021-06-23 17.25 17.30 17.09 17.27 0.2M
2021-06-22 17.00 17.30 16.75 17.24 0.1M
2021-06-21 16.71 17.22 16.64 17.12 0.1M
2021-06-18 16.57 16.84 16.23 16.52 0.2M
2021-06-17 16.45 16.58 16.30 16.44 0.3M
2021-06-16 16.68 16.68 16.16 16.33 0.2M
2021-06-15 16.42 16.48 16.02 16.32 0.1M
2021-06-14 16.59 16.59 16.33 16.38 0.1M
2021-06-11 16.57 16.58 16.17 16.39 0.1M
2021-06-10 16.54 16.84 16.50 16.83 0.1M
2021-06-09 16.79 16.82 16.37 16.59 0.3M
2021-06-08 17.01 17.01 16.51 16.53 0.3M
2021-06-07 16.84 17.15 16.58 16.97 0.1M
2021-06-04 17.20 17.36 16.96 17.24 0.1M
2021-06-03 17.19 17.20 16.66 16.66 0.0M
2021-06-02 17.35 17.44 17.09 17.24 0.2M
2021-06-01 17.59 17.67 17.07 17.27 0.4M
2021-05-28 16.75 17.16 16.65 16.97 0.2M
2021-05-27 16.94 16.95 16.57 16.73 0.1M
2021-05-26 16.59 16.68 16.41 16.62 0.3M
2021-05-25 16.76 16.79 16.41 16.46 0.3M
2021-05-24 16.37 16.75 16.15 16.68 0.4M
2021-05-21 15.88 16.22 15.52 16.14 0.4M
2021-05-20 15.72 15.84 15.54 15.73 0.2M
2021-05-19 15.98 16.18 15.41 15.45 0.2M
2021-05-18 16.12 16.12 15.76 16.07 0.4M
2021-05-17 16.16 16.28 15.96 16.02 0.1M
2021-05-14 16.21 16.35 16.03 16.24 0.1M
2021-05-13 16.09 16.38 15.95 16.04 0.1M
2021-05-12 16.34 16.35 15.82 15.90 0.1M
2021-05-11 16.41 16.73 16.40 16.60 0.1M
2021-05-10 16.77 16.82 16.54 16.78 0.3M
2021-05-07 16.46 17.04 16.46 16.86 0.6M
2021-05-06 16.07 16.46 16.04 16.40 0.3M
2021-05-05 15.60 16.13 15.70 15.91 0.4M
2021-05-04 14.92 15.19 14.89 15.07 0.1M
2021-05-03 14.91 15.12 14.72 14.96 1.5M
2021-04-30 14.86 14.90 14.63 14.73 0.2M
2021-04-29 14.79 14.94 14.56 14.94 0.1M
2021-04-28 14.43 14.92 14.41 14.81 0.3M
2021-04-27 14.67 14.73 14.38 14.47 0.2M
2021-04-26 14.74 14.82 14.56 14.75 0.2M
2021-04-23 14.79 14.88 14.59 14.65 0.1M
2021-04-22 14.67 15.04 14.61 14.75 1.2M
2021-04-21 14.50 14.82 14.07 14.58 0.1M
2021-04-20 14.56 14.83 14.50 14.54 1.0M
2021-04-19 14.19 14.63 14.15 14.42 0.6M
2021-04-16 14.09 14.32 13.94 14.15 1.7M
2021-04-15 13.98 14.18 13.88 14.00 1.2M
2021-04-14 13.49 13.86 13.49 13.86 0.6M
2021-04-13 13.37 13.64 13.27 13.58 0.2M
2021-04-12 13.62 13.72 13.36 13.44 0.6M
2021-04-09 13.70 13.70 13.49 13.57 0.1M
2021-04-08 13.59 13.86 13.47 13.71 0.3M
2021-04-07 13.72 13.78 13.05 13.31 0.2M
2021-04-06 13.57 13.73 13.52 13.64 0.3M
2021-04-05 13.80 13.83 13.00 13.50 0.4M
2021-04-01 13.01 13.29 12.48 13.05 0.6M
2021-03-31 12.72 13.09 12.64 13.00 0.2M
2021-03-30 12.53 12.84 12.53 12.70 0.2M
2021-03-29 12.31 12.68 12.19 12.63 0.2M
2021-03-26 12.99 13.00 12.39 12.60 0.2M
2021-03-25 12.18 12.67 12.13 12.67 0.1M
2021-03-24 12.74 12.74 12.07 12.11 0.3M
2021-03-23 12.45 13.03 12.45 12.89 0.5M
2021-03-22 12.82 12.82 12.43 12.59 0.1M
2021-03-19 13.14 13.22 12.88 12.88 0.3M
2021-03-18 13.07 13.21 12.98 13.00 0.2M
2021-03-17 12.65 13.26 12.51 13.26 0.2M
2021-03-16 12.96 12.98 12.61 12.61 0.1M
2021-03-15 12.76 13.03 12.56 12.70 0.5M
2021-03-12 13.23 13.23 12.95 12.99 0.4M
2021-03-11 12.94 13.44 12.87 13.44 0.2M
2021-03-10 12.64 12.70 12.16 12.60 0.2M
2021-03-09 12.38 12.38 11.45 12.13 0.9M
2021-03-08 12.89 12.93 12.08 12.38 0.6M
2021-03-03 12.50 12.50 12.00 12.25 0.0M
2021-03-02 12.50 13.00 12.50 13.00 0.0M