Sendas Distribuidora SA

ASAI3
🏛️ 巴西 →
9.42
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 19.14 19.26 18.87 19.07 7.5M
2022-12-28 18.97 19.23 18.54 19.00 8.3M
2022-12-27 19.58 19.65 18.70 18.87 8.6M
2022-12-26 19.36 19.62 19.13 19.49 2.4M
2022-12-23 19.76 20.34 19.35 19.58 9.1M
2022-12-22 19.82 19.82 19.36 19.67 7.2M
2022-12-21 19.60 19.97 19.36 19.73 13.3M
2022-12-20 19.19 19.96 19.15 19.56 10.7M
2022-12-19 18.42 19.19 18.40 19.12 7.2M
2022-12-16 18.66 18.98 17.82 18.30 14.1M
2022-12-15 18.38 19.04 18.36 18.70 15.7M
2022-12-14 18.13 18.75 17.91 18.65 10.7M
2022-12-13 18.80 18.80 18.17 18.22 13.6M
2022-12-12 18.74 18.95 18.14 18.53 10.9M
2022-12-09 19.16 19.35 18.84 19.16 14.8M
2022-12-08 19.68 19.77 19.03 19.22 15.3M
2022-12-07 19.78 20.11 19.42 19.98 7.4M
2022-12-06 20.38 20.45 19.58 19.84 9.7M
2022-12-05 20.23 20.39 19.91 20.26 17.2M
2022-12-02 19.72 20.61 19.62 20.42 24.4M
2022-12-01 19.68 19.69 19.01 19.56 25.5M
2022-11-30 18.89 20.00 18.74 19.93 128.1M
2022-11-29 19.13 19.59 18.88 19.28 13.4M
2022-11-28 18.94 19.65 18.80 19.20 12.1M
2022-11-25 19.77 19.77 19.01 19.10 6.5M
2022-11-24 19.26 19.88 19.17 19.69 7.2M
2022-11-23 19.29 19.75 19.06 19.23 10.4M
2022-11-22 19.68 20.01 19.21 19.35 9.7M
2022-11-21 19.19 19.63 19.17 19.59 10.5M
2022-11-18 19.38 19.63 19.04 19.04 10.0M
2022-11-17 19.25 19.50 18.63 19.38 10.8M
2022-11-16 19.60 19.86 19.04 19.52 21.9M
2022-11-14 19.47 19.80 19.07 19.48 8.8M
2022-11-11 19.48 19.57 18.61 19.23 19.3M
2022-11-10 20.27 20.27 19.03 19.40 13.9M
2022-11-09 19.74 20.74 19.74 20.28 19.6M
2022-11-08 19.88 20.07 19.68 19.84 10.2M
2022-11-07 20.32 20.58 19.75 20.14 17.8M
2022-11-04 20.45 20.62 20.23 20.43 15.6M
2022-11-03 19.29 20.38 19.29 20.25 9.7M
2022-11-01 19.48 20.11 19.26 19.77 15.3M
2022-10-31 18.88 19.86 18.71 19.70 18.4M
2022-10-28 17.96 18.80 17.82 18.70 12.2M
2022-10-27 16.65 18.31 16.50 18.03 30.1M
2022-10-26 17.58 17.61 16.89 16.98 12.8M
2022-10-25 18.58 18.58 17.34 17.58 27.7M
2022-10-24 18.49 18.95 18.10 18.58 16.2M
2022-10-21 18.09 18.84 17.89 18.49 27.0M
2022-10-20 18.30 18.69 17.74 17.90 15.8M
2022-10-19 18.03 18.55 17.83 18.24 27.1M
2022-10-18 19.71 19.77 17.81 17.81 33.2M
2022-10-17 19.09 19.67 18.95 19.62 20.6M
2022-10-14 19.40 19.54 18.88 18.98 11.4M
2022-10-13 18.76 19.60 18.51 19.35 20.6M
2022-10-11 18.73 19.18 18.42 18.91 12.3M
2022-10-10 18.30 18.70 18.14 18.68 7.3M
2022-10-07 18.00 18.25 17.87 18.05 11.9M
2022-10-06 18.19 18.20 17.85 18.00 6.7M
2022-10-05 17.98 18.31 17.69 18.01 8.8M
2022-10-04 18.56 18.65 17.88 17.97 18.5M
2022-10-03 17.79 18.38 17.50 18.32 18.0M
2022-09-30 17.79 17.83 17.40 17.45 11.8M
2022-09-29 17.66 18.01 17.49 17.84 8.4M
2022-09-28 17.68 17.91 17.51 17.84 11.1M
2022-09-27 17.80 18.05 17.41 17.67 9.3M
2022-09-26 17.44 17.75 17.25 17.63 8.0M
2022-09-23 17.65 17.98 17.50 17.68 12.0M
2022-09-22 18.23 18.45 17.49 17.91 12.9M
2022-09-21 18.19 18.53 18.10 18.19 11.3M
2022-09-20 18.11 18.40 17.99 18.16 8.0M
2022-09-19 17.69 18.14 17.69 18.02 7.7M
2022-09-16 18.05 18.18 17.60 17.79 10.1M
2022-09-15 18.26 18.41 18.04 18.18 7.2M
2022-09-14 18.00 18.44 17.92 18.27 7.3M
2022-09-13 18.21 18.41 17.87 18.04 10.2M
2022-09-12 18.84 18.97 18.27 18.39 10.1M
2022-09-09 19.07 19.21 18.66 18.74 8.7M
2022-09-08 19.51 19.55 18.93 18.99 6.6M
2022-09-06 19.28 19.43 18.92 19.35 7.9M
2022-09-05 18.98 19.51 18.70 19.33 11.9M
2022-09-02 18.79 19.14 18.53 18.79 12.4M
2022-09-01 18.38 18.83 18.28 18.66 12.9M
2022-08-31 18.31 18.56 18.07 18.28 9.7M
2022-08-30 18.25 18.53 18.11 18.19 6.4M
2022-08-29 17.84 18.56 17.74 18.25 7.2M
2022-08-26 17.85 17.97 17.65 17.84 3.6M
2022-08-25 17.74 17.87 17.52 17.84 6.1M
2022-08-24 17.69 17.81 17.53 17.69 5.8M
2022-08-23 18.05 18.36 17.65 17.75 12.1M
2022-08-22 17.52 18.01 17.36 17.91 10.1M
2022-08-19 18.01 18.13 17.61 17.67 7.5M
2022-08-18 17.89 18.15 17.84 18.01 14.0M
2022-08-17 17.86 18.08 17.71 17.82 8.5M
2022-08-16 18.08 18.19 17.74 17.98 4.8M
2022-08-15 17.75 18.23 17.60 18.09 8.0M
2022-08-12 17.71 18.21 17.60 17.89 11.7M
2022-08-11 17.46 17.89 17.41 17.53 8.7M
2022-08-10 17.71 17.75 17.27 17.44 6.5M
2022-08-09 17.19 17.42 17.04 17.15 6.3M
2022-08-08 17.06 17.43 16.78 17.22 10.4M
2022-08-05 16.78 17.10 16.62 16.93 6.2M
2022-08-04 16.53 16.95 16.43 16.73 10.0M
2022-08-03 15.61 16.51 15.55 16.46 9.5M
2022-08-02 15.53 15.70 15.28 15.58 7.9M
2022-08-01 15.44 15.89 15.33 15.54 9.6M
2022-07-29 16.09 16.16 15.76 15.76 15.8M
2022-07-28 16.42 16.65 15.81 16.09 25.9M
2022-07-27 15.53 16.44 15.52 16.26 22.1M
2022-07-26 15.30 15.52 15.24 15.43 3.9M
2022-07-25 15.70 15.92 15.39 15.41 6.2M
2022-07-22 15.32 15.63 15.26 15.56 3.1M
2022-07-21 15.22 15.43 15.07 15.32 4.7M
2022-07-20 15.37 15.59 15.04 15.30 5.6M
2022-07-19 15.39 15.59 15.19 15.40 3.3M
2022-07-18 15.56 15.68 15.28 15.35 3.8M
2022-07-15 15.31 15.65 15.03 15.49 4.0M
2022-07-14 14.99 15.48 14.98 15.23 8.2M
2022-07-13 15.05 15.50 14.90 15.25 4.0M
2022-07-12 15.27 15.45 15.06 15.15 4.9M
2022-07-11 15.04 15.37 14.99 15.26 3.7M
2022-07-08 15.21 15.30 14.87 15.19 3.8M
2022-07-07 14.96 15.43 14.93 15.04 6.8M
2022-07-06 14.41 15.10 14.36 14.81 11.1M
2022-07-05 14.11 14.64 13.90 14.62 7.4M
2022-07-04 14.40 14.59 14.20 14.31 2.0M
2022-07-01 14.08 14.74 13.98 14.51 10.3M
2022-06-30 14.02 14.32 13.77 14.18 10.6M
2022-06-29 14.63 14.63 14.03 14.29 8.4M
2022-06-28 14.69 14.95 14.41 14.53 7.1M
2022-06-27 14.94 14.96 14.55 14.61 8.0M
2022-06-24 15.34 15.34 14.71 14.88 5.8M
2022-06-23 14.85 15.38 14.85 15.19 3.8M
2022-06-22 15.15 15.62 14.78 14.90 8.8M
2022-06-21 15.86 16.14 15.29 15.32 9.3M
2022-06-20 15.58 15.99 15.31 15.81 7.6M
2022-06-17 15.10 15.67 15.03 15.42 14.1M
2022-06-15 14.80 15.56 14.71 15.39 25.4M
2022-06-14 14.46 14.66 14.28 14.50 10.1M
2022-06-13 14.71 14.81 14.33 14.48 9.1M
2022-06-10 15.33 15.50 14.68 14.95 15.1M
2022-06-09 15.87 15.99 15.24 15.51 9.7M
2022-06-08 15.49 16.24 15.47 15.84 10.4M
2022-06-07 15.30 15.81 15.17 15.61 7.3M
2022-06-06 15.50 15.62 15.32 15.38 2.6M
2022-06-03 15.66 15.72 15.26 15.36 4.2M
2022-06-02 15.55 15.90 15.36 15.80 5.3M
2022-06-01 15.88 16.03 15.20 15.33 6.1M
2022-05-31 15.79 15.88 15.54 15.75 5.7M
2022-05-30 15.72 15.98 15.65 15.76 1.7M
2022-05-27 15.92 16.00 15.62 15.71 3.4M
2022-05-26 15.56 16.10 15.52 15.99 6.6M
2022-05-25 15.65 15.93 15.42 15.63 8.1M
2022-05-24 15.68 15.83 15.48 15.81 5.6M
2022-05-23 16.02 16.13 15.66 15.78 8.5M
2022-05-20 15.51 15.98 15.40 15.86 8.1M
2022-05-19 15.40 15.43 15.13 15.36 6.2M
2022-05-18 15.72 15.74 15.29 15.31 6.8M
2022-05-17 15.32 15.76 15.32 15.74 7.4M
2022-05-16 15.41 15.41 15.11 15.28 6.8M
2022-05-13 15.19 15.58 15.09 15.39 5.0M
2022-05-12 14.88 15.56 14.88 15.15 8.3M
2022-05-11 14.91 15.26 14.86 15.07 6.2M
2022-05-10 14.67 15.45 14.59 15.18 13.1M
2022-05-09 14.58 14.87 14.45 14.76 11.8M
2022-05-06 15.00 15.07 14.59 14.69 6.8M
2022-05-05 15.10 15.31 14.87 15.02 6.1M
2022-05-04 14.98 15.52 14.80 15.36 5.1M
2022-05-03 15.26 15.42 15.03 15.18 5.4M
2022-05-02 15.10 15.54 14.99 15.25 5.5M
2022-04-29 15.64 15.71 15.28 15.28 7.6M
2022-04-28 15.91 15.97 15.40 15.40 5.4M
2022-04-27 15.87 16.07 15.53 15.76 7.9M
2022-04-26 15.79 15.89 15.59 15.70 9.4M
2022-04-25 15.86 16.05 15.58 15.88 6.4M
2022-04-22 16.35 16.35 15.72 15.90 8.9M
2022-04-20 16.35 16.95 16.32 16.46 12.3M
2022-04-19 15.91 16.38 15.76 16.21 7.8M
2022-04-18 16.16 16.27 15.90 15.90 3.5M
2022-04-14 16.32 16.40 16.07 16.24 4.6M
2022-04-13 16.39 16.63 16.29 16.37 7.2M
2022-04-12 16.07 16.43 15.98 16.32 9.8M
2022-04-11 15.97 16.08 15.79 15.87 10.3M
2022-04-08 15.91 16.17 15.64 15.99 3.1M
2022-04-07 15.95 16.12 15.83 15.97 6.6M
2022-04-06 15.97 16.30 15.71 16.16 10.9M
2022-04-05 16.17 16.25 15.94 16.04 10.7M
2022-04-04 16.36 16.47 16.12 16.16 2.7M
2022-04-01 16.32 16.59 16.06 16.35 8.1M
2022-03-31 16.01 16.42 16.01 16.16 17.3M
2022-03-30 16.11 16.43 15.98 16.04 8.9M
2022-03-29 16.33 16.54 16.02 16.09 7.3M
2022-03-28 15.77 16.38 15.54 16.11 14.5M
2022-03-25 15.28 15.82 15.20 15.71 8.4M
2022-03-24 14.94 15.31 14.90 15.19 8.0M
2022-03-23 14.56 15.15 14.40 14.93 8.8M
2022-03-22 14.18 14.81 14.15 14.62 13.7M
2022-03-21 14.11 14.15 13.69 14.08 3.9M
2022-03-18 13.54 14.30 13.48 14.11 10.4M
2022-03-17 13.59 13.75 13.36 13.62 6.1M
2022-03-16 13.40 13.59 13.22 13.49 7.7M
2022-03-15 12.77 13.39 12.77 13.31 8.2M
2022-03-14 12.91 13.23 12.86 12.99 4.3M
2022-03-11 13.42 13.42 12.67 12.88 7.3M
2022-03-10 13.15 13.52 12.71 13.20 9.2M
2022-03-09 12.35 13.53 12.20 13.29 14.8M
2022-03-08 12.19 12.45 11.96 12.20 10.2M
2022-03-07 12.55 12.64 12.13 12.18 12.3M
2022-03-04 13.12 13.12 12.60 12.61 6.6M
2022-03-03 13.29 13.45 12.81 13.04 12.6M
2022-03-02 13.35 13.45 13.12 13.16 4.2M
2022-02-25 13.32 13.64 13.21 13.35 8.1M
2022-02-24 12.89 13.54 12.68 13.43 6.6M
2022-02-23 12.99 13.36 12.99 13.22 5.6M
2022-02-22 12.61 13.11 12.55 12.99 15.4M
2022-02-21 12.60 12.75 12.17 12.36 4.7M
2022-02-18 13.29 13.32 12.60 12.60 11.6M
2022-02-17 12.94 13.44 12.94 13.14 10.4M
2022-02-16 12.10 13.12 12.00 12.94 21.5M
2022-02-15 12.38 12.41 11.97 12.08 11.3M
2022-02-14 12.24 12.43 12.08 12.23 5.4M
2022-02-11 12.65 12.68 12.19 12.24 7.3M
2022-02-10 12.41 12.77 12.34 12.58 4.3M
2022-02-09 12.41 12.76 12.37 12.51 9.1M
2022-02-08 12.61 12.67 12.28 12.41 8.0M
2022-02-07 12.77 13.08 12.67 12.67 7.2M
2022-02-04 12.37 12.80 12.00 12.80 17.7M
2022-02-03 12.50 12.68 12.35 12.40 8.8M
2022-02-02 12.48 12.75 12.26 12.40 9.4M
2022-02-01 12.39 12.56 12.28 12.48 6.0M
2022-01-31 12.26 12.59 12.21 12.43 12.1M
2022-01-28 12.40 12.50 11.88 12.28 14.9M
2022-01-27 12.31 12.60 12.11 12.45 13.8M
2022-01-26 12.26 12.68 12.18 12.18 11.1M
2022-01-25 11.86 12.34 11.40 12.20 40.4M
2022-01-24 11.90 12.08 11.75 11.94 6.6M
2022-01-21 11.80 12.07 11.65 11.92 8.5M
2022-01-20 12.00 12.14 11.79 11.85 7.4M
2022-01-19 11.85 12.14 11.85 11.93 5.1M
2022-01-18 11.91 11.93 11.72 11.82 7.8M
2022-01-17 12.03 12.05 11.84 11.91 4.6M
2022-01-14 11.84 12.10 11.82 12.03 7.6M
2022-01-13 11.70 12.01 11.58 11.92 9.7M
2022-01-12 11.36 11.71 11.22 11.70 7.9M
2022-01-11 11.11 11.38 11.07 11.36 6.0M
2022-01-10 11.17 11.27 10.94 11.21 8.8M
2022-01-07 11.43 11.54 11.12 11.27 11.6M
2022-01-06 12.00 12.06 11.44 11.50 15.8M
2022-01-05 12.58 12.60 11.84 11.89 11.2M
2022-01-04 12.67 12.72 12.35 12.62 9.4M
2022-01-03 12.97 12.97 12.30 12.62 16.1M