Sendas Distribuidora

ASAIY
🏛️ usa →
8.93
Last Update: 2025-09-29
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
2022-12-30 18.26 18.63 18.22 18.31 0.1M
2022-12-29 18.53 18.87 18.31 18.35 0.4M
2022-12-28 18.27 18.70 17.98 18.39 0.2M
2022-12-27 18.38 18.47 18.19 18.25 0.4M
2022-12-23 19.79 19.88 19.18 19.42 0.4M
2022-12-22 19.43 19.60 19.09 19.43 0.3M
2022-12-21 19.25 19.57 19.06 19.41 0.3M
2022-12-20 19.05 19.51 18.91 19.17 0.4M
2022-12-19 17.76 18.46 17.71 18.41 0.3M
2022-12-16 18.02 18.14 17.18 17.46 0.3M
2022-12-15 17.88 18.25 17.73 17.93 0.2M
2022-12-14 17.47 18.10 17.15 18.02 0.8M
2022-12-13 17.85 18.26 17.53 17.72 0.5M
2022-12-12 17.75 17.87 17.31 17.87 0.4M
2022-12-09 18.22 18.56 18.10 18.22 0.5M
2022-12-08 18.74 18.78 18.31 18.65 0.8M
2022-12-07 18.93 19.47 18.91 19.27 0.3M
2022-12-06 19.12 19.40 18.71 18.95 0.4M
2022-12-05 19.20 19.45 19.02 19.07 0.5M
2022-12-02 19.63 19.92 19.11 19.76 0.9M
2022-12-01 18.83 19.04 18.58 18.93 0.8M
2022-11-30 18.65 19.37 18.22 19.35 1.8M
2022-11-29 18.27 18.56 18.13 18.35 0.9M
2022-11-28 18.34 18.36 17.81 17.91 0.5M
2022-11-25 18.28 18.36 17.75 17.98 0.1M
2022-11-23 17.91 18.42 17.80 18.04 0.4M
2022-11-22 18.68 18.70 17.91 18.19 0.2M
2022-11-21 18.16 18.54 17.99 18.42 0.1M
2022-11-18 18.26 18.34 17.80 17.91 0.2M
2022-11-17 17.23 18.12 17.11 18.00 0.3M
2022-11-16 18.47 18.74 17.87 17.96 0.4M
2022-11-15 18.68 18.69 18.34 18.40 0.1M
2022-11-14 17.99 18.79 17.98 18.33 0.3M
2022-11-11 17.65 18.36 17.43 18.19 0.5M
2022-11-10 18.16 18.40 17.79 18.09 0.5M
2022-11-09 19.80 20.18 19.40 19.56 0.4M
2022-11-08 19.26 19.60 19.17 19.41 0.3M
2022-11-07 20.21 20.27 19.22 19.47 0.4M
2022-11-04 20.44 20.53 20.14 20.37 0.6M
2022-11-03 19.14 19.99 18.92 19.88 0.3M
2022-11-02 19.21 19.47 18.60 18.61 0.2M
2022-11-01 18.96 19.76 18.66 19.36 0.5M
2022-10-31 18.03 19.26 17.91 19.05 0.7M
2022-10-28 17.05 17.70 17.01 17.68 0.4M
2022-10-27 15.99 17.36 15.97 16.97 1.0M
2022-10-26 16.33 16.42 15.78 15.78 0.3M
2022-10-25 17.21 17.28 16.40 16.51 0.6M
2022-10-24 17.67 17.99 17.16 17.59 0.5M
2022-10-21 17.40 18.18 17.22 18.03 0.7M
2022-10-20 17.60 17.76 17.06 17.07 0.3M
2022-10-19 17.16 17.61 16.90 17.25 0.4M
2022-10-18 18.54 18.74 17.01 17.05 0.7M
2022-10-17 18.45 18.75 18.01 18.60 0.3M
2022-10-14 18.16 18.47 17.74 17.83 0.3M
2022-10-13 17.55 18.75 17.55 18.54 0.3M
2022-10-12 17.85 17.85 17.32 17.53 0.2M
2022-10-11 17.99 18.43 17.72 17.92 0.2M
2022-10-10 17.60 18.08 17.60 18.04 0.2M
2022-10-07 17.25 17.59 17.21 17.31 0.3M
2022-10-06 17.41 17.59 17.21 17.33 0.2M
2022-10-05 17.11 17.60 17.08 17.44 0.2M
2022-10-04 17.88 17.96 17.21 17.44 0.2M
2022-10-03 16.85 17.87 16.76 17.70 0.5M
2022-09-30 16.38 16.53 16.10 16.13 0.5M
2022-09-29 16.49 16.75 16.23 16.60 0.5M
2022-09-28 16.55 16.83 16.41 16.73 1.5M
2022-09-27 16.79 16.85 16.30 16.54 0.3M
2022-09-26 16.48 16.66 16.26 16.46 0.1M
2022-09-23 17.22 17.31 16.69 16.89 0.2M
2022-09-22 17.53 17.71 17.00 17.59 0.3M
2022-09-21 17.77 18.09 17.54 17.54 0.2M
2022-09-20 17.48 17.78 17.45 17.62 0.3M
2022-09-19 16.91 17.60 16.88 17.49 0.2M
2022-09-16 17.13 17.13 16.73 16.95 0.4M
2022-09-15 17.51 17.66 17.29 17.39 0.1M
2022-09-14 17.51 17.86 17.49 17.64 0.3M
2022-09-13 17.63 17.93 17.31 17.47 0.1M
2022-09-12 18.41 18.41 17.97 18.13 0.2M
2022-09-09 18.27 18.45 18.18 18.31 0.1M
2022-09-08 18.39 18.62 18.18 18.32 0.2M
2022-09-07 18.30 18.60 17.76 18.49 0.2M
2022-09-06 18.40 18.60 18.16 18.47 0.3M
2022-09-02 18.04 18.56 18.00 18.20 0.2M
2022-09-01 17.84 18.10 17.68 17.84 0.3M
2022-08-31 17.62 17.92 17.43 17.62 0.4M
2022-08-30 18.27 18.31 17.77 17.79 0.2M
2022-08-29 17.79 18.59 17.78 18.13 0.7M
2022-08-26 17.60 17.80 17.36 17.61 0.2M
2022-08-25 17.18 17.54 17.15 17.47 0.1M
2022-08-24 17.34 17.47 17.22 17.36 0.1M
2022-08-23 17.47 18.09 17.38 17.42 0.4M
2022-08-22 17.08 17.50 16.83 17.38 0.3M
2022-08-19 17.32 17.49 17.10 17.19 0.1M
2022-08-18 17.57 17.63 17.37 17.37 0.1M
2022-08-17 17.34 17.44 17.22 17.30 0.1M
2022-08-16 17.60 17.70 17.40 17.53 0.1M
2022-08-15 17.53 17.96 17.48 17.83 0.2M
2022-08-12 17.42 17.89 17.41 17.72 0.2M
2022-08-11 17.26 17.43 16.96 17.03 0.2M
2022-08-10 17.40 17.52 17.05 17.14 0.1M
2022-08-09 17.06 17.09 16.64 16.84 0.1M
2022-08-08 16.57 17.07 16.55 16.94 0.1M
2022-08-05 15.98 16.49 15.96 16.43 0.1M
2022-08-04 16.02 16.20 15.77 16.01 0.1M
2022-08-03 14.80 15.65 14.80 15.54 0.2M
2022-08-02 14.84 14.95 14.63 14.72 0.2M
2022-08-01 15.12 15.44 14.84 14.98 0.4M
2022-07-29 15.36 15.46 15.21 15.22 0.2M
2022-07-28 15.40 15.72 15.20 15.68 0.2M
2022-07-27 15.13 15.71 14.80 15.66 0.5M
2022-07-26 14.43 14.57 14.23 14.41 0.3M
2022-07-25 14.57 14.78 14.35 14.47 0.4M
2022-07-22 14.26 14.40 14.04 14.09 0.3M
2022-07-21 13.94 14.07 13.76 13.95 0.1M
2022-07-20 14.34 14.49 13.83 14.05 0.1M
2022-07-19 14.35 14.42 14.12 14.20 0.2M
2022-07-18 14.42 14.68 14.13 14.16 0.3M
2022-07-15 14.04 14.52 13.87 14.42 0.2M
2022-07-14 13.95 14.24 13.94 14.05 0.1M
2022-07-13 13.84 14.48 13.84 14.08 0.3M
2022-07-12 13.97 14.31 13.92 13.99 0.1M
2022-07-11 14.26 14.34 14.06 14.24 0.1M
2022-07-08 14.24 14.53 14.08 14.41 0.1M
2022-07-07 14.02 14.45 13.99 14.13 0.2M
2022-07-06 13.81 13.95 13.37 13.65 0.2M
2022-07-05 13.21 13.58 12.92 13.56 0.2M
2022-07-01 13.29 13.74 13.26 13.68 0.2M
2022-06-30 13.40 13.80 13.16 13.59 0.2M
2022-06-29 13.85 13.97 13.46 13.76 0.3M
2022-06-28 14.26 14.40 13.73 13.77 0.2M
2022-06-27 14.12 14.27 13.98 14.03 0.1M
2022-06-24 14.34 14.42 14.04 14.13 0.2M
2022-06-23 14.46 14.79 14.44 14.57 0.1M
2022-06-22 15.03 15.10 14.35 14.40 0.3M
2022-06-21 15.40 15.48 14.83 14.91 0.3M
2022-06-17 14.77 15.27 14.73 14.97 0.2M
2022-06-16 14.83 14.90 14.42 14.52 0.1M
2022-06-15 14.55 15.48 14.53 15.25 0.4M
2022-06-14 14.23 14.30 13.95 14.04 0.2M
2022-06-13 14.51 14.60 14.01 14.09 0.3M
2022-06-10 15.26 15.33 14.77 14.99 0.3M
2022-06-09 16.06 16.35 15.62 15.82 0.4M
2022-06-08 16.06 16.72 16.06 16.28 0.6M
2022-06-07 15.72 16.30 15.55 16.08 0.4M
2022-06-06 16.33 16.43 16.04 16.19 0.3M
2022-06-03 16.26 16.35 16.00 16.09 0.3M
2022-06-02 16.24 16.63 16.06 16.62 1.3M
2022-06-01 16.82 16.86 15.91 15.95 0.2M
2022-05-31 16.72 16.93 16.41 16.52 0.2M
2022-05-27 16.66 16.89 16.55 16.60 1.2M
2022-05-26 16.29 16.95 16.25 16.87 0.2M
2022-05-25 16.05 16.52 15.97 16.22 0.5M
2022-05-24 16.53 16.61 16.07 16.35 0.6M
2022-05-23 16.60 16.67 16.35 16.46 0.2M
2022-05-20 15.81 16.44 15.75 16.39 0.4M
2022-05-19 15.45 15.73 15.40 15.63 0.2M
2022-05-18 15.74 15.83 15.33 15.43 0.4M
2022-05-17 15.51 15.98 15.48 15.92 0.5M
2022-05-16 15.17 15.28 14.97 15.16 0.4M
2022-05-13 14.72 15.41 14.70 15.29 0.1M
2022-05-12 14.58 15.23 14.53 14.66 0.8M
2022-05-11 14.79 14.99 14.48 14.53 0.5M
2022-05-10 14.34 15.06 14.27 14.88 0.2M
2022-05-09 14.20 14.41 14.02 14.28 0.2M
2022-05-06 14.70 15.00 14.31 14.39 0.3M
2022-05-05 15.41 15.41 14.79 15.06 0.3M
2022-05-04 15.10 15.88 14.99 15.88 0.3M
2022-05-03 15.20 15.48 15.12 15.32 0.1M
2022-05-02 15.47 15.50 14.83 15.12 0.2M
2022-04-29 15.85 15.99 15.53 15.58 0.2M
2022-04-28 15.81 15.86 15.50 15.75 0.2M
2022-04-27 15.99 16.14 15.75 15.97 0.2M
2022-04-26 16.10 16.10 15.73 15.96 0.2M
2022-04-25 16.33 16.50 16.07 16.34 0.2M
2022-04-22 17.09 17.17 16.38 16.62 0.2M
2022-04-21 17.87 17.95 16.90 16.98 0.2M
2022-04-20 17.99 18.34 17.70 17.84 0.7M
2022-04-19 17.10 17.63 17.08 17.55 0.1M
2022-04-18 17.34 17.44 17.15 17.15 0.1M
2022-04-14 17.34 17.46 17.10 17.41 0.3M
2022-04-13 17.47 17.88 17.46 17.57 0.2M
2022-04-12 17.47 17.77 17.21 17.51 0.6M
2022-04-11 17.04 17.15 16.86 16.98 0.1M
2022-04-08 16.80 17.09 16.43 17.02 0.1M
2022-04-07 17.09 17.11 16.72 16.92 0.1M
2022-04-06 17.03 17.45 16.82 17.14 0.5M
2022-04-05 17.56 17.68 17.21 17.27 0.1M
2022-04-04 17.87 17.92 17.61 17.63 0.1M
2022-04-01 17.44 17.66 17.21 17.66 0.3M
2022-03-31 17.12 17.38 16.97 17.18 0.2M
2022-03-30 17.06 17.32 16.82 16.85 0.1M
2022-03-29 17.22 17.35 16.97 17.06 0.2M
2022-03-28 16.60 17.28 16.51 17.08 0.3M
2022-03-25 16.10 16.78 15.92 16.78 0.3M
2022-03-24 15.58 16.01 15.51 15.86 0.3M
2022-03-23 14.93 15.71 14.85 15.52 0.1M
2022-03-22 15.00 15.09 14.72 14.98 0.2M
2022-03-21 14.21 14.34 13.89 14.29 0.1M
2022-03-18 13.57 14.38 13.56 14.18 0.2M
2022-03-17 13.44 13.63 13.30 13.61 0.1M
2022-03-16 13.27 13.39 13.01 13.37 0.2M
2022-03-15 12.74 13.12 12.65 13.12 0.1M
2022-03-14 12.95 13.10 12.72 12.86 0.1M
2022-03-11 13.22 13.25 12.62 12.71 0.1M
2022-03-10 12.80 13.59 12.68 13.28 0.1M
2022-03-09 12.85 13.64 12.85 13.43 0.2M
2022-03-08 12.10 12.42 11.85 12.08 0.3M
2022-03-07 12.42 12.46 12.04 12.05 0.1M
2022-03-04 12.74 12.79 12.47 12.51 0.2M
2022-03-03 13.22 13.38 12.88 13.10 0.2M
2022-03-02 13.07 13.12 12.78 13.04 0.2M
2022-03-01 12.94 13.45 12.94 13.08 0.1M
2022-02-28 13.01 13.09 12.60 13.05 0.0M
2022-02-25 13.23 13.25 12.97 13.13 0.1M
2022-02-24 12.72 13.39 12.66 13.30 0.1M
2022-02-23 13.29 13.35 13.12 13.24 0.1M
2022-02-22 12.68 13.08 12.63 12.91 0.1M
2022-02-18 12.72 12.72 12.39 12.43 0.2M
2022-02-17 12.94 13.02 12.71 12.90 0.2M
2022-02-16 12.58 12.90 12.39 12.77 0.2M
2022-02-15 11.89 12.09 11.72 11.73 0.1M
2022-02-14 11.80 11.89 11.72 11.84 0.1M
2022-02-11 12.10 12.21 11.72 11.77 0.1M
2022-02-10 12.03 12.43 12.03 12.18 0.2M
2022-02-09 11.93 12.27 11.87 12.10 0.3M
2022-02-08 12.06 12.08 11.81 11.92 0.2M
2022-02-07 12.38 12.42 12.20 12.21 0.1M
2022-02-04 11.57 12.14 11.37 12.10 0.3M
2022-02-03 11.83 11.97 11.76 11.85 0.2M
2022-02-02 11.89 12.02 11.68 11.95 0.1M
2022-02-01 11.72 12.00 11.69 11.96 0.2M
2022-01-31 11.75 12.02 11.68 11.95 0.2M
2022-01-28 11.57 11.59 11.13 11.46 0.2M
2022-01-27 11.45 11.77 11.44 11.64 0.2M
2022-01-26 11.60 11.80 11.28 11.33 0.4M
2022-01-25 10.55 11.46 10.50 11.34 0.3M
2022-01-24 10.93 11.08 10.87 11.01 0.2M
2022-01-21 11.05 11.19 10.91 11.15 0.1M
2022-01-20 11.16 11.31 10.98 11.07 0.2M
2022-01-19 11.09 11.20 11.06 11.08 0.3M
2022-01-18 10.87 10.88 10.64 10.73 0.2M
2022-01-14 10.82 11.04 10.82 10.99 0.1M
2022-01-13 10.79 10.97 10.63 10.92 0.1M
2022-01-12 10.49 10.73 10.47 10.72 0.2M
2022-01-11 10.00 10.31 9.99 10.25 0.2M
2022-01-10 9.96 10.02 9.73 10.00 0.2M
2022-01-07 10.14 10.23 9.99 10.15 0.1M
2022-01-06 10.46 10.68 10.19 10.22 0.2M
2022-01-05 11.00 11.20 10.47 10.48 0.3M
2022-01-04 11.04 11.27 11.01 11.18 0.2M
2022-01-03 11.16 11.41 11.02 11.29 0.3M