Sendas Distribuidora SA (ASAIY)

ASAIY
🏛️ Vereinigte Staaten →
8.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 4.49 4.54 4.43 4.47 0.4M
2024-12-30 4.55 4.55 4.39 4.47 0.6M
2024-12-27 4.70 4.75 4.49 4.59 0.8M
2024-12-26 4.60 4.77 4.59 4.71 1.1M
2024-12-24 4.68 4.69 4.56 4.61 0.1M
2024-12-23 4.66 4.72 4.62 4.64 1.6M
2024-12-20 4.40 4.77 4.36 4.61 9.5M
2024-12-19 4.25 4.46 4.20 4.40 0.9M
2024-12-18 4.32 4.42 4.06 4.12 0.9M
2024-12-17 4.38 4.62 4.35 4.58 1.1M
2024-12-16 4.57 4.69 4.45 4.45 0.9M
2024-12-13 5.07 5.07 4.80 4.81 0.8M
2024-12-12 5.02 5.17 4.94 5.08 1.1M
2024-12-11 5.35 5.71 5.17 5.41 0.9M
2024-12-10 5.21 5.31 5.20 5.28 0.8M
2024-12-09 5.03 5.10 4.96 5.05 0.8M
2024-12-06 5.40 5.41 5.06 5.07 0.6M
2024-12-05 5.69 5.71 5.50 5.53 0.5M
2024-12-04 5.27 5.43 5.25 5.40 0.4M
2024-12-03 5.40 5.40 5.26 5.32 0.7M
2024-12-02 5.31 5.42 5.22 5.39 0.9M
2024-11-29 5.53 5.64 5.24 5.26 1.5M
2024-11-27 6.72 6.76 6.24 6.28 0.6M
2024-11-26 6.64 6.91 6.61 6.75 0.9M
2024-11-25 6.52 6.59 6.42 6.45 1.1M
2024-11-22 6.04 6.27 6.00 6.24 0.6M
2024-11-21 5.86 6.10 5.80 6.01 1.0M
2024-11-20 6.06 6.25 6.01 6.12 0.4M
2024-11-19 6.30 6.30 6.09 6.10 0.8M
2024-11-18 6.09 6.27 6.07 6.26 0.4M
2024-11-15 6.13 6.38 6.03 6.18 0.5M
2024-11-14 6.18 6.23 6.04 6.11 0.6M
2024-11-13 6.17 6.22 5.92 6.16 0.7M
2024-11-12 6.20 6.34 6.18 6.30 0.6M
2024-11-11 5.96 6.21 5.95 6.16 0.5M
2024-11-08 6.24 6.29 5.99 6.16 0.4M
2024-11-07 6.76 6.79 6.24 6.34 1.3M
2024-11-06 6.48 6.99 6.48 6.81 0.5M
2024-11-05 6.57 6.83 6.55 6.77 0.5M
2024-11-04 6.51 6.78 6.51 6.78 0.7M
2024-11-01 6.43 6.47 6.30 6.33 0.3M
2024-10-31 6.63 6.64 6.46 6.50 0.3M
2024-10-30 6.53 6.81 6.50 6.65 0.6M
2024-10-29 6.58 6.74 6.54 6.61 0.6M
2024-10-28 6.52 6.71 6.51 6.57 0.6M
2024-10-25 6.59 6.59 6.34 6.35 0.5M
2024-10-24 6.36 6.60 6.31 6.57 0.9M
2024-10-23 6.47 6.53 6.26 6.39 0.5M
2024-10-22 6.50 6.54 6.30 6.41 0.4M
2024-10-21 6.30 6.42 6.21 6.41 0.7M
2024-10-18 6.40 6.40 6.19 6.25 0.8M
2024-10-17 6.19 6.31 6.10 6.31 0.7M
2024-10-16 6.15 6.35 6.08 6.32 0.5M
2024-10-15 6.45 6.45 6.16 6.21 0.6M
2024-10-14 6.19 6.48 6.19 6.47 0.6M
2024-10-11 5.79 6.03 5.73 6.03 0.6M
2024-10-10 5.89 6.02 5.80 5.99 0.6M
2024-10-09 5.93 6.04 5.86 5.86 0.7M
2024-10-08 6.18 6.22 6.08 6.19 0.4M
2024-10-07 6.34 6.42 6.15 6.17 0.3M
2024-10-04 6.13 6.44 6.07 6.38 0.8M
2024-10-03 6.39 6.45 6.08 6.10 1.1M
2024-10-02 6.85 6.85 6.55 6.60 0.3M
2024-10-01 6.90 6.94 6.61 6.62 0.4M
2024-09-30 7.07 7.11 6.70 6.88 0.5M
2024-09-27 7.46 7.62 7.43 7.52 0.3M
2024-09-26 7.35 7.44 7.31 7.38 0.3M
2024-09-25 7.21 7.23 7.01 7.04 0.5M
2024-09-24 7.51 7.61 7.29 7.45 0.6M
2024-09-23 6.96 7.19 6.94 7.17 1.0M
2024-09-20 7.55 7.55 7.06 7.08 1.4M
2024-09-19 8.12 8.12 7.65 7.67 0.5M
2024-09-18 8.10 8.29 7.94 8.02 0.5M
2024-09-17 7.89 8.04 7.83 8.01 0.4M
2024-09-16 7.95 8.09 7.91 7.94 0.3M
2024-09-13 8.07 8.21 7.85 7.86 0.6M
2024-09-12 7.96 8.10 7.92 8.06 0.3M
2024-09-11 7.94 8.14 7.82 8.06 0.7M
2024-09-10 8.06 8.08 7.72 7.84 0.9M
2024-09-09 8.17 8.34 8.13 8.17 0.5M
2024-09-06 8.58 8.61 8.34 8.34 0.4M
2024-09-05 8.90 8.90 8.49 8.57 0.4M
2024-09-04 8.97 9.15 8.79 8.83 0.5M
2024-09-03 8.99 8.99 8.66 8.79 1.4M
2024-08-30 8.18 8.60 8.18 8.38 0.5M
2024-08-29 8.28 8.31 8.04 8.27 0.5M
2024-08-28 8.58 8.67 8.54 8.58 0.4M
2024-08-27 8.76 8.86 8.69 8.83 0.7M
2024-08-26 8.73 8.82 8.65 8.78 0.3M
2024-08-23 8.79 9.05 8.72 8.92 0.2M
2024-08-22 8.97 9.02 8.64 8.71 0.4M
2024-08-21 9.30 9.34 8.94 9.00 0.4M
2024-08-20 9.64 9.70 9.37 9.37 0.3M
2024-08-19 9.24 10.00 9.24 9.89 0.6M
2024-08-16 9.68 9.69 9.29 9.29 0.4M
2024-08-15 9.47 9.60 9.36 9.50 0.6M
2024-08-14 9.58 9.83 9.58 9.75 0.3M
2024-08-13 9.68 9.74 9.37 9.58 0.8M
2024-08-12 9.50 9.54 9.29 9.31 0.2M
2024-08-09 9.45 9.48 9.02 9.31 0.4M
2024-08-08 9.19 9.41 9.14 9.36 0.3M
2024-08-07 9.14 9.26 8.97 9.15 0.4M
2024-08-06 9.01 9.06 8.81 8.83 0.4M
2024-08-05 8.64 8.96 8.64 8.89 0.4M
2024-08-02 8.78 8.99 8.67 8.90 0.3M
2024-08-01 8.78 8.94 8.60 8.60 0.2M
2024-07-31 8.58 8.76 8.57 8.69 0.2M
2024-07-30 8.55 8.65 8.41 8.43 0.3M
2024-07-29 8.81 8.85 8.36 8.61 0.4M
2024-07-26 8.81 8.84 8.55 8.82 0.6M
2024-07-25 8.84 8.98 8.80 8.83 0.2M
2024-07-24 9.11 9.41 8.88 8.89 0.3M
2024-07-23 9.54 9.54 9.35 9.40 0.2M
2024-07-22 9.60 9.74 9.54 9.68 0.3M
2024-07-19 9.55 9.67 9.36 9.51 0.6M
2024-07-18 9.67 9.70 9.28 9.28 0.5M
2024-07-17 10.09 10.24 9.87 9.88 0.2M
2024-07-16 10.34 10.42 10.15 10.22 0.1M
2024-07-15 10.25 10.31 10.21 10.22 0.1M
2024-07-12 10.33 10.48 10.25 10.41 0.2M
2024-07-11 10.53 10.56 10.20 10.39 0.3M
2024-07-10 10.67 10.69 10.44 10.48 0.2M
2024-07-09 10.59 10.78 10.54 10.60 0.2M
2024-07-08 10.43 10.71 10.37 10.70 0.2M
2024-07-05 10.18 10.56 9.96 10.51 0.7M
2024-07-03 9.25 9.53 9.25 9.51 0.2M
2024-07-02 8.83 8.88 8.63 8.78 0.4M
2024-07-01 9.29 9.36 8.81 8.87 0.4M
2024-06-28 9.63 9.63 9.21 9.30 0.4M
2024-06-27 9.71 9.85 9.47 9.82 0.5M
2024-06-26 9.89 9.89 9.68 9.74 0.3M
2024-06-25 10.34 10.35 10.02 10.03 0.2M
2024-06-24 10.13 10.35 10.10 10.35 0.2M
2024-06-21 9.94 10.09 9.86 9.95 0.4M
2024-06-20 10.22 10.29 9.86 10.09 0.7M
2024-06-18 10.27 10.46 10.21 10.33 0.6M
2024-06-17 10.64 10.68 10.38 10.52 0.5M
2024-06-14 10.67 10.99 10.65 10.91 0.3M
2024-06-13 10.90 10.98 10.76 10.80 0.2M
2024-06-12 11.25 11.25 10.83 10.90 0.2M
2024-06-11 11.21 11.27 11.08 11.20 0.1M
2024-06-10 11.12 11.30 11.10 11.16 0.1M
2024-06-07 11.42 11.57 11.18 11.34 0.2M
2024-06-06 11.63 11.72 11.56 11.64 0.1M
2024-06-05 11.50 11.81 11.37 11.38 0.1M
2024-06-04 11.61 11.75 11.40 11.41 0.1M
2024-06-03 11.58 11.85 11.51 11.70 0.1M
2024-05-31 12.00 12.00 11.60 11.66 0.4M
2024-05-30 11.89 12.21 11.89 12.09 0.1M
2024-05-29 12.13 12.14 11.89 11.98 0.3M
2024-05-28 12.72 12.72 12.20 12.37 0.2M
2024-05-24 12.87 12.89 12.60 12.61 0.1M
2024-05-23 12.97 13.03 12.70 12.80 0.2M
2024-05-22 13.01 13.16 12.87 12.88 0.1M
2024-05-21 13.25 13.43 13.13 13.21 0.1M
2024-05-20 13.25 13.47 13.13 13.18 0.2M
2024-05-17 13.16 13.41 13.11 13.39 0.1M
2024-05-16 13.15 13.26 13.05 13.16 0.1M
2024-05-15 12.86 13.13 12.83 13.05 0.2M
2024-05-14 12.79 13.02 12.74 12.80 0.1M
2024-05-13 13.04 13.17 12.80 12.88 0.2M
2024-05-10 13.10 13.17 12.82 12.92 0.4M
2024-05-09 12.92 13.10 12.69 12.96 0.2M
2024-05-08 13.22 13.38 13.21 13.29 0.2M
2024-05-07 13.49 13.62 13.34 13.42 0.3M
2024-05-06 13.36 13.42 13.07 13.22 0.2M
2024-05-03 13.36 13.43 13.21 13.36 0.6M
2024-05-02 12.99 13.09 12.87 12.96 0.4M
2024-05-01 12.70 13.08 12.70 12.85 0.1M
2024-04-30 13.06 13.14 12.64 12.73 0.5M
2024-04-29 13.05 13.34 13.03 13.30 0.1M
2024-04-26 13.06 13.22 13.00 13.02 0.3M
2024-04-25 12.86 13.05 12.63 12.87 0.2M
2024-04-24 13.27 13.49 12.96 13.40 0.3M
2024-04-23 13.29 13.59 13.12 13.40 0.5M
2024-04-22 12.90 13.14 12.72 13.11 0.2M
2024-04-19 12.69 13.05 12.69 12.90 0.3M
2024-04-18 12.35 12.63 12.34 12.54 0.4M
2024-04-17 12.35 12.49 12.08 12.27 0.4M
2024-04-16 12.64 12.83 12.32 12.36 0.3M
2024-04-15 13.33 13.46 13.14 13.28 0.5M
2024-04-12 13.89 13.92 13.61 13.68 0.1M
2024-04-11 13.98 14.07 13.86 13.99 0.1M
2024-04-10 14.29 14.41 14.06 14.11 0.2M
2024-04-09 14.30 14.80 14.30 14.67 0.3M
2024-04-08 13.67 14.17 13.67 14.09 0.3M
2024-04-05 13.75 13.79 13.54 13.57 0.3M
2024-04-04 14.01 14.33 13.69 13.70 0.3M
2024-04-03 13.83 14.03 13.59 13.89 0.2M
2024-04-02 14.02 14.17 13.78 13.93 0.2M
2024-04-01 14.58 14.58 13.95 14.00 0.3M
2024-03-28 14.87 15.25 14.77 14.78 0.3M
2024-03-27 14.58 15.13 14.55 15.01 0.3M
2024-03-26 14.47 14.76 14.44 14.56 0.1M
2024-03-25 14.42 14.65 14.41 14.56 0.1M
2024-03-22 14.69 14.78 14.35 14.36 0.3M
2024-03-21 14.98 15.02 14.75 14.98 0.2M
2024-03-20 14.69 15.13 14.62 15.05 0.2M
2024-03-19 14.39 14.76 14.39 14.72 0.1M
2024-03-18 14.61 14.71 14.36 14.39 0.1M
2024-03-15 14.54 14.67 14.41 14.54 0.3M
2024-03-14 14.72 14.82 14.29 14.60 0.4M
2024-03-13 14.75 15.02 14.72 14.81 0.2M
2024-03-12 14.38 14.92 14.25 14.83 0.1M
2024-03-11 14.35 14.58 14.30 14.31 0.2M
2024-03-08 14.30 14.56 14.25 14.41 0.3M
2024-03-07 14.51 14.63 14.34 14.61 0.4M
2024-03-06 14.85 14.99 14.54 14.65 0.3M
2024-03-05 14.30 14.70 14.22 14.51 0.3M
2024-03-04 14.06 14.23 14.04 14.13 0.2M
2024-03-01 14.05 14.31 13.96 14.16 0.2M
2024-02-29 14.13 14.33 14.03 14.22 0.4M
2024-02-28 14.56 14.57 13.88 14.11 0.6M
2024-02-27 14.74 14.96 14.70 14.88 0.3M
2024-02-26 14.79 14.89 14.62 14.62 0.2M
2024-02-23 14.59 14.81 14.45 14.69 0.5M
2024-02-22 15.05 15.13 14.56 14.93 1.1M
2024-02-21 14.22 14.57 14.11 14.36 0.5M
2024-02-20 14.21 14.27 14.07 14.11 0.3M
2024-02-16 13.37 13.79 13.37 13.70 0.3M
2024-02-15 13.34 13.66 13.34 13.49 0.2M
2024-02-14 13.36 13.48 13.15 13.22 0.5M
2024-02-13 13.54 13.54 13.10 13.23 0.2M
2024-02-12 13.54 13.79 13.52 13.79 0.1M
2024-02-09 13.64 13.88 13.50 13.56 0.6M
2024-02-08 13.97 14.01 13.63 13.74 0.2M
2024-02-07 13.76 14.05 13.65 13.97 0.2M
2024-02-06 13.66 13.96 13.64 13.87 0.2M
2024-02-05 13.55 13.58 13.27 13.47 0.2M
2024-02-02 13.54 13.63 13.34 13.54 0.3M
2024-02-01 13.85 13.98 13.66 13.84 0.4M
2024-01-31 14.21 14.28 13.82 13.89 0.6M
2024-01-30 14.57 14.57 14.20 14.24 0.3M
2024-01-29 14.03 14.59 13.85 14.51 0.4M
2024-01-26 14.12 14.14 13.86 14.04 0.4M
2024-01-25 14.00 14.24 13.85 14.07 0.3M
2024-01-24 13.91 14.00 13.53 13.53 0.3M
2024-01-23 13.92 13.96 13.73 13.82 0.4M
2024-01-22 14.32 14.39 13.64 13.65 0.5M
2024-01-19 13.95 14.41 13.84 14.39 0.3M
2024-01-18 13.97 14.14 13.84 14.05 0.4M
2024-01-17 14.11 14.43 13.90 14.34 0.3M
2024-01-16 14.93 14.95 14.53 14.70 0.4M
2024-01-12 15.05 15.05 14.48 14.66 0.4M
2024-01-11 14.38 14.52 14.14 14.23 0.5M
2024-01-10 14.10 14.12 13.76 13.80 0.2M
2024-01-09 14.50 14.62 14.07 14.16 0.3M
2024-01-08 13.99 14.52 13.98 14.50 0.5M
2024-01-05 14.01 14.43 13.88 13.93 0.6M
2024-01-04 13.13 13.57 13.07 13.49 0.4M
2024-01-03 12.97 13.31 12.94 13.15 0.7M
2024-01-02 13.55 13.63 13.18 13.20 0.3M