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
2023-12-28 13.28 13.36 13.19 13.31 4.4M
2023-12-27 13.20 13.29 13.04 13.26 5.5M
2023-12-26 13.16 13.21 13.04 13.15 3.7M
2023-12-22 13.02 13.38 13.00 13.19 4.4M
2023-12-21 13.33 13.33 12.95 13.02 7.7M
2023-12-20 13.14 13.43 13.07 13.14 7.0M
2023-12-19 13.18 13.25 13.06 13.18 5.2M
2023-12-18 12.74 13.17 12.53 12.99 9.1M
2023-12-15 13.13 13.13 12.45 12.66 13.4M
2023-12-14 12.82 13.61 12.81 13.14 27.0M
2023-12-13 11.79 12.79 11.73 12.73 24.3M
2023-12-12 11.72 12.17 11.72 11.87 12.7M
2023-12-11 11.80 11.82 11.58 11.72 10.5M
2023-12-08 12.03 12.15 11.76 11.78 16.9M
2023-12-07 12.05 12.35 11.91 11.99 20.9M
2023-12-06 12.62 12.82 12.02 12.05 16.8M
2023-12-05 12.52 12.85 12.41 12.49 12.4M
2023-12-04 12.72 12.91 12.47 12.47 9.9M
2023-12-01 12.71 12.83 12.32 12.82 20.0M
2023-11-30 13.06 13.10 12.32 12.72 21.2M
2023-11-29 13.43 13.65 12.92 12.96 13.9M
2023-11-28 13.34 13.68 13.18 13.30 17.1M
2023-11-27 13.03 13.46 12.92 13.27 10.0M
2023-11-24 13.40 13.44 12.86 12.94 7.1M
2023-11-23 12.83 13.50 12.82 13.38 8.8M
2023-11-22 12.67 12.92 12.58 12.76 10.5M
2023-11-21 12.63 12.67 12.40 12.57 9.5M
2023-11-20 12.90 13.00 12.61 12.68 9.1M
2023-11-17 13.22 13.23 12.83 12.90 13.8M
2023-11-16 12.59 13.33 12.35 13.12 22.4M
2023-11-14 12.42 12.69 12.30 12.35 21.2M
2023-11-13 12.32 12.61 12.26 12.34 9.4M
2023-11-10 12.38 12.86 12.30 12.40 17.8M
2023-11-09 12.13 12.68 11.95 12.30 17.5M
2023-11-08 12.01 12.49 11.86 12.12 13.9M
2023-11-07 11.57 12.09 11.49 12.00 17.2M
2023-11-06 11.82 11.95 11.53 11.56 11.1M
2023-11-03 11.42 11.78 11.41 11.75 16.6M
2023-11-01 10.82 11.01 10.51 10.90 19.4M
2023-10-31 10.94 11.30 10.68 10.76 15.2M
2023-10-30 11.12 11.26 10.69 10.78 14.8M
2023-10-27 11.51 11.63 10.91 10.95 13.3M
2023-10-26 10.93 11.75 10.92 11.51 21.8M
2023-10-25 11.19 11.26 10.76 10.85 7.6M
2023-10-24 11.49 11.59 11.05 11.19 8.4M
2023-10-23 10.74 11.49 10.74 11.33 7.7M
2023-10-20 10.74 10.91 10.70 10.90 9.7M
2023-10-19 10.57 11.08 10.55 10.81 8.2M
2023-10-18 11.33 11.33 10.60 10.64 15.3M
2023-10-17 11.51 11.85 11.34 11.38 9.8M
2023-10-16 11.53 11.71 11.31 11.58 7.2M
2023-10-13 11.96 11.97 11.38 11.43 9.1M
2023-10-11 11.95 12.20 11.88 11.97 11.9M
2023-10-10 11.42 11.91 11.40 11.91 12.5M
2023-10-09 11.40 11.57 10.92 11.37 14.5M
2023-10-06 11.18 11.70 10.87 11.56 19.8M
2023-10-05 11.42 11.61 11.28 11.44 7.6M
2023-10-04 11.34 11.63 11.31 11.44 10.4M
2023-10-03 11.66 11.85 11.23 11.30 18.4M
2023-10-02 12.00 12.02 11.78 11.80 7.2M
2023-09-29 12.12 12.42 11.90 11.96 16.7M
2023-09-28 11.35 12.03 11.35 12.00 18.1M
2023-09-27 11.21 11.57 11.18 11.39 22.4M
2023-09-26 11.09 11.35 11.07 11.11 10.4M
2023-09-25 11.20 11.20 11.00 11.20 6.6M
2023-09-22 11.62 11.66 11.25 11.27 10.8M
2023-09-21 11.70 11.87 11.51 11.60 16.8M
2023-09-20 11.90 12.03 11.63 11.94 16.2M
2023-09-19 12.01 12.13 11.74 11.86 9.2M
2023-09-18 12.19 12.30 12.00 12.06 10.1M
2023-09-15 12.41 12.45 12.06 12.22 12.7M
2023-09-14 12.66 12.83 12.07 12.41 24.2M
2023-09-13 12.70 12.97 12.63 12.63 13.3M
2023-09-12 12.03 12.76 12.03 12.66 14.9M
2023-09-11 12.05 12.18 11.87 12.02 12.0M
2023-09-09 12.24 12.24 12.24 12.24 0.0M
2023-09-08 12.31 12.39 12.02 12.03 8.0M
2023-09-06 12.62 12.67 12.24 12.30 26.4M
2023-09-05 12.08 12.78 12.01 12.56 29.2M
2023-09-04 11.67 12.15 11.66 12.05 7.6M
2023-09-02 11.86 11.86 11.86 11.86 0.0M
2023-09-01 11.51 11.86 11.47 11.67 20.7M
2023-08-31 11.50 11.80 11.30 11.42 34.9M
2023-08-30 11.75 11.83 11.61 11.62 12.7M
2023-08-29 12.00 12.10 11.65 11.76 14.6M
2023-08-28 12.21 12.24 11.80 11.95 17.5M
2023-08-25 12.59 12.69 12.12 12.17 23.3M
2023-08-24 12.78 12.89 12.63 12.63 13.1M
2023-08-23 12.76 12.86 12.51 12.85 19.4M
2023-08-22 13.03 13.05 12.59 12.76 10.6M
2023-08-21 13.23 13.27 12.88 12.88 19.8M
2023-08-18 12.85 13.22 12.80 13.21 10.1M
2023-08-17 12.87 13.00 12.64 12.80 18.0M
2023-08-16 12.94 13.08 12.79 12.79 12.1M
2023-08-15 12.98 13.06 12.76 12.90 15.0M
2023-08-14 13.22 13.31 12.86 12.94 20.4M
2023-08-11 13.59 13.82 13.14 13.28 15.6M
2023-08-10 13.72 13.90 13.53 13.58 9.7M
2023-08-09 13.89 13.95 13.45 13.56 16.7M
2023-08-08 13.55 13.96 13.25 13.89 20.0M
2023-08-07 13.79 14.07 13.59 13.64 31.9M
2023-08-04 13.58 13.85 13.21 13.47 25.3M
2023-08-03 13.69 14.04 13.52 13.58 22.8M
2023-08-02 13.32 13.61 13.08 13.43 13.9M
2023-08-01 13.19 13.51 12.98 13.43 23.9M
2023-07-31 13.09 13.38 12.92 13.25 32.8M
2023-07-28 13.37 13.54 12.88 12.98 60.1M
2023-07-27 13.33 13.76 13.07 13.28 67.5M
2023-07-26 12.71 12.95 12.38 12.66 39.8M
2023-07-25 12.86 12.90 12.38 12.46 13.7M
2023-07-24 12.38 12.73 12.22 12.57 10.8M
2023-07-21 12.06 12.35 11.98 12.34 8.6M
2023-07-20 12.00 12.06 11.83 11.99 8.7M
2023-07-19 12.27 12.38 11.89 11.94 18.6M
2023-07-18 12.51 12.73 12.26 12.26 12.8M
2023-07-17 12.30 12.63 12.16 12.61 11.1M
2023-07-14 12.80 12.82 12.22 12.37 15.6M
2023-07-13 13.02 13.23 12.70 12.79 54.1M
2023-07-12 13.38 13.46 13.02 13.08 8.5M
2023-07-11 13.49 13.61 13.01 13.21 11.4M
2023-07-10 13.76 13.91 13.42 13.49 9.0M
2023-07-07 13.49 14.10 13.33 13.77 12.1M
2023-07-06 13.43 13.53 13.23 13.37 10.8M
2023-07-05 13.37 13.80 13.34 13.50 9.4M
2023-07-04 13.42 13.56 13.18 13.39 6.3M
2023-07-03 13.66 13.66 13.29 13.40 9.6M
2023-06-30 13.28 13.68 13.16 13.53 19.6M
2023-06-29 12.94 13.39 12.77 13.13 22.9M
2023-06-28 12.94 13.17 12.64 12.86 61.5M
2023-06-27 13.98 14.07 12.75 12.88 64.2M
2023-06-26 14.07 14.35 13.56 13.67 23.0M
2023-06-23 13.16 14.19 13.14 14.07 205.4M
2023-06-22 12.90 13.34 12.70 13.14 34.7M
2023-06-21 13.19 13.23 12.90 13.18 18.0M
2023-06-20 12.97 13.20 12.80 13.11 13.9M
2023-06-19 13.30 13.33 12.92 13.03 10.0M
2023-06-16 13.81 13.81 13.13 13.29 29.4M
2023-06-15 13.48 14.11 13.34 13.87 25.1M
2023-06-14 13.44 13.65 13.00 13.48 22.9M
2023-06-13 13.66 14.14 12.94 12.98 26.4M
2023-06-12 12.99 13.73 12.92 13.50 31.6M
2023-06-09 12.79 13.27 12.63 12.75 17.7M
2023-06-07 12.61 13.30 12.28 12.57 35.7M
2023-06-06 11.08 12.61 11.02 12.59 56.0M
2023-06-05 11.29 11.40 10.84 10.98 24.2M
2023-06-02 11.00 11.45 11.00 11.31 40.4M
2023-06-01 10.67 10.87 10.37 10.83 22.6M
2023-05-31 11.06 11.06 10.52 10.57 32.3M
2023-05-30 11.42 11.77 10.89 11.04 21.3M
2023-05-29 11.16 11.50 11.16 11.33 13.6M
2023-05-26 11.56 11.56 10.94 11.21 33.0M
2023-05-25 11.17 11.69 11.17 11.44 17.4M
2023-05-24 11.19 11.22 10.84 11.03 30.4M
2023-05-23 11.94 12.07 11.34 11.38 12.7M
2023-05-22 11.66 12.07 11.54 11.81 13.6M
2023-05-19 11.18 11.88 10.91 11.63 25.0M
2023-05-18 10.96 11.13 10.81 11.12 10.9M
2023-05-17 11.07 11.26 10.87 11.01 11.0M
2023-05-16 11.57 11.65 10.97 10.97 9.1M
2023-05-15 11.43 11.58 11.27 11.54 12.2M
2023-05-12 11.43 11.56 11.24 11.37 6.9M
2023-05-11 11.44 11.60 11.22 11.49 14.1M
2023-05-10 11.46 11.68 11.41 11.51 11.1M
2023-05-09 10.97 11.77 10.75 11.43 38.9M
2023-05-08 10.44 11.16 10.44 11.01 41.1M
2023-05-06 10.59 10.59 10.59 10.59 0.0M
2023-05-05 11.01 11.12 10.21 10.33 52.6M
2023-05-04 11.49 11.68 10.80 11.29 26.9M
2023-05-03 11.19 11.46 10.75 11.28 30.5M
2023-05-02 12.04 12.14 11.53 11.65 17.4M
2023-04-28 12.05 12.23 11.88 12.09 15.0M
2023-04-27 12.19 12.34 11.83 12.05 19.4M
2023-04-26 12.20 12.58 12.13 12.33 19.1M
2023-04-25 12.65 12.67 11.97 12.23 18.4M
2023-04-24 12.74 13.08 12.54 12.64 8.3M
2023-04-20 12.65 12.81 12.53 12.74 12.7M
2023-04-19 12.78 12.88 12.46 12.63 13.1M
2023-04-18 13.07 13.15 12.80 12.89 12.4M
2023-04-17 12.95 13.22 12.80 13.00 14.8M
2023-04-14 13.40 13.49 12.79 12.95 26.6M
2023-04-13 14.30 14.35 13.47 13.47 20.1M
2023-04-12 14.50 14.69 14.05 14.15 21.4M
2023-04-11 13.73 14.54 13.72 14.41 23.0M
2023-04-10 13.40 13.68 13.28 13.64 12.1M
2023-04-06 13.54 13.77 13.20 13.35 26.1M
2023-04-05 14.44 14.50 13.08 13.69 36.7M
2023-04-04 14.59 14.79 14.26 14.37 12.4M
2023-04-03 15.19 15.20 14.45 14.47 17.4M
2023-03-31 15.76 15.84 15.13 15.22 26.1M
2023-03-30 15.38 15.97 15.05 15.65 28.3M
2023-03-29 15.07 15.19 14.64 15.12 19.6M
2023-03-28 14.79 15.21 14.63 15.05 12.9M
2023-03-27 14.71 14.95 14.45 14.87 14.2M
2023-03-24 14.97 15.18 14.23 14.65 32.8M
2023-03-23 14.97 15.24 14.47 14.94 25.4M
2023-03-22 15.62 15.72 14.76 14.90 42.9M
2023-03-21 15.68 16.06 15.62 15.80 48.4M
2023-03-20 15.68 15.83 15.55 15.72 20.8M
2023-03-17 15.58 15.87 15.50 15.60 38.6M
2023-03-16 16.27 16.58 15.88 15.92 11.2M
2023-03-15 16.03 16.68 15.84 16.40 24.8M
2023-03-14 16.42 16.66 16.04 16.22 10.5M
2023-03-13 16.41 16.76 16.26 16.35 7.3M
2023-03-10 17.37 17.46 16.35 16.53 24.6M
2023-03-09 17.62 18.08 17.44 17.51 10.7M
2023-03-08 17.35 17.77 17.03 17.67 19.2M
2023-03-07 17.32 17.49 17.11 17.39 12.7M
2023-03-06 17.30 17.40 16.89 17.29 5.9M
2023-03-03 17.17 17.49 16.98 17.17 8.3M
2023-03-02 17.28 17.48 17.10 17.14 7.0M
2023-03-01 17.77 18.05 16.93 17.28 19.7M
2023-02-28 18.01 18.09 17.50 17.77 18.2M
2023-02-27 18.37 18.53 17.94 18.02 7.3M
2023-02-24 18.38 18.44 18.10 18.31 6.5M
2023-02-23 18.45 18.55 18.11 18.39 5.1M
2023-02-22 18.60 18.70 18.30 18.45 5.0M
2023-02-17 18.52 18.91 18.28 18.73 11.4M
2023-02-16 18.71 18.83 18.15 18.62 34.0M
2023-02-15 18.08 19.06 18.03 18.83 12.7M
2023-02-14 18.29 18.39 17.98 18.08 9.6M
2023-02-13 18.18 18.41 18.03 18.29 6.8M
2023-02-10 18.07 18.37 17.89 18.25 6.3M
2023-02-09 18.18 18.32 17.96 18.14 11.7M
2023-02-08 18.57 18.67 18.04 18.38 14.4M
2023-02-07 18.40 18.97 18.05 18.47 19.9M
2023-02-06 18.73 18.95 18.52 18.83 7.1M
2023-02-03 18.98 19.10 18.63 18.73 6.9M
2023-02-02 18.89 19.49 18.83 19.12 8.7M
2023-02-01 19.13 19.38 18.89 19.23 17.1M
2023-01-31 19.89 19.95 18.96 19.25 30.4M
2023-01-30 20.66 20.81 20.15 20.36 14.1M
2023-01-27 20.52 20.82 20.41 20.59 6.9M
2023-01-26 20.68 20.74 20.26 20.57 7.5M
2023-01-25 20.89 20.93 20.43 20.68 2.8M
2023-01-24 19.97 20.77 19.96 20.62 6.6M
2023-01-23 19.57 20.08 19.55 19.86 3.5M
2023-01-20 19.68 19.73 19.32 19.59 5.9M
2023-01-19 19.87 19.97 19.58 19.77 6.9M
2023-01-18 19.89 20.26 19.69 20.00 9.2M
2023-01-17 19.74 19.78 19.40 19.65 5.4M
2023-01-16 19.44 19.87 19.43 19.65 4.4M
2023-01-13 19.53 19.90 19.23 19.55 6.8M
2023-01-12 19.38 20.07 19.12 19.59 10.7M
2023-01-11 18.79 19.43 18.63 19.36 7.1M
2023-01-10 18.57 18.97 18.42 18.85 7.2M
2023-01-09 18.57 19.06 18.48 18.84 4.9M
2023-01-06 18.61 19.13 18.48 18.65 5.0M
2023-01-05 18.88 19.07 18.37 18.59 6.3M
2023-01-04 18.45 18.82 18.14 18.69 9.0M
2023-01-03 18.54 18.67 18.00 18.23 8.0M
2023-01-02 18.61 18.78 18.17 18.60 4.8M