Sendas Distribuidora SA (ASAI3)

ASAI3
🏛️ 브라질 →
9.42
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 12.80 12.97 12.72 12.86 5.9M
2021-12-29 12.99 13.01 12.72 12.74 10.4M
2021-12-28 13.62 13.62 12.79 12.99 23.0M
2021-12-27 13.98 14.08 13.39 13.53 14.7M
2021-12-23 13.93 14.17 13.83 13.98 4.2M
2021-12-22 14.11 14.18 13.80 14.05 7.0M
2021-12-21 14.00 14.18 13.88 14.14 4.1M
2021-12-20 14.34 14.39 13.80 13.99 6.7M
2021-12-17 14.37 14.54 14.17 14.34 8.2M
2021-12-16 14.75 14.83 14.35 14.42 5.3M
2021-12-15 14.45 14.59 14.25 14.57 6.4M
2021-12-14 14.41 14.68 14.09 14.28 6.8M
2021-12-13 14.49 14.66 14.18 14.26 11.8M
2021-12-10 14.26 14.73 14.26 14.44 8.2M
2021-12-09 14.26 14.26 13.95 14.11 9.8M
2021-12-08 13.94 14.56 13.78 14.27 14.3M
2021-12-07 14.09 14.28 13.92 13.94 14.1M
2021-12-06 13.32 13.79 13.26 13.64 6.6M
2021-12-03 12.45 13.23 12.41 13.19 16.9M
2021-12-02 12.61 12.61 12.16 12.35 7.3M
2021-12-01 12.77 12.85 12.26 12.37 6.0M
2021-11-30 12.86 12.92 12.29 12.65 16.8M
2021-11-29 13.37 13.61 12.90 12.94 13.5M
2021-11-26 13.43 13.52 13.12 13.25 6.3M
2021-11-25 13.63 13.78 13.38 13.74 5.5M
2021-11-24 13.59 13.90 13.47 13.61 5.7M
2021-11-23 13.74 13.93 13.49 13.75 3.8M
2021-11-22 14.04 14.09 13.62 13.68 12.0M
2021-11-19 13.86 14.26 13.79 13.97 11.1M
2021-11-18 14.17 14.21 13.64 13.87 21.3M
2021-11-17 14.97 14.97 14.01 14.15 10.5M
2021-11-16 15.38 15.42 14.53 14.72 11.4M
2021-11-12 15.66 15.81 15.39 15.40 7.8M
2021-11-11 16.02 16.11 15.65 15.77 5.6M
2021-11-10 15.40 15.97 15.28 15.84 10.2M
2021-11-09 15.37 15.66 15.23 15.38 6.1M
2021-11-08 14.94 15.46 14.83 15.30 8.3M
2021-11-05 15.10 15.28 14.71 15.12 8.1M
2021-11-04 15.26 15.30 14.85 15.08 4.3M
2021-11-03 14.68 15.43 14.61 15.31 21.9M
2021-11-01 15.33 15.34 14.74 14.86 10.2M
2021-10-29 15.57 15.79 15.06 15.17 13.7M
2021-10-28 15.59 15.71 15.26 15.52 8.2M
2021-10-27 15.97 15.97 15.38 15.51 9.7M
2021-10-26 15.97 16.03 15.58 15.82 7.1M
2021-10-25 15.98 16.26 15.71 16.00 20.5M
2021-10-22 15.98 16.24 15.33 15.98 24.7M
2021-10-21 16.42 16.83 15.90 16.30 12.0M
2021-10-20 16.55 16.83 16.31 16.63 11.4M
2021-10-19 16.66 16.68 16.23 16.42 17.5M
2021-10-18 17.22 17.31 16.71 16.82 13.0M
2021-10-15 16.57 17.58 16.47 17.40 78.0M
2021-10-14 17.61 17.80 17.24 17.72 10.0M
2021-10-13 17.26 18.06 17.26 17.78 10.1M
2021-10-11 18.08 18.19 17.10 17.26 31.5M
2021-10-08 18.75 19.03 18.02 18.15 14.6M
2021-10-07 18.97 19.07 18.68 18.77 7.0M
2021-10-06 18.81 19.34 18.75 18.97 10.6M
2021-10-05 19.04 19.20 18.73 19.02 8.0M
2021-10-04 19.09 19.20 18.76 19.12 9.8M
2021-10-01 18.89 19.27 18.69 19.16 5.8M
2021-09-30 19.00 19.34 18.73 18.84 10.1M
2021-09-29 18.99 19.13 18.65 18.77 10.2M
2021-09-28 18.93 18.99 18.70 18.98 11.3M
2021-09-27 18.70 19.17 18.51 19.05 7.8M
2021-09-24 18.82 18.96 18.55 18.78 18.6M
2021-09-23 19.04 19.24 18.76 18.99 20.8M
2021-09-22 19.33 19.39 18.91 19.09 6.0M
2021-09-21 18.75 19.45 18.50 19.29 17.7M
2021-09-20 18.71 18.81 18.31 18.62 15.5M
2021-09-17 18.98 19.15 18.80 18.80 23.1M
2021-09-16 18.40 19.03 18.40 18.96 17.2M
2021-09-15 18.13 18.50 17.93 18.40 8.8M
2021-09-14 18.50 18.84 18.06 18.14 6.5M
2021-09-13 18.25 18.65 18.16 18.47 16.9M
2021-09-10 17.99 18.28 17.66 17.99 19.1M
2021-09-09 17.72 18.12 17.56 18.01 12.5M
2021-09-08 18.16 18.22 17.48 17.72 11.0M
2021-09-06 17.96 18.34 17.69 18.16 6.5M
2021-09-03 17.54 18.02 17.33 17.97 19.5M
2021-09-02 16.78 17.68 16.71 17.36 17.5M
2021-09-01 16.92 17.42 16.50 16.85 7.6M
2021-08-31 17.00 17.27 16.63 16.63 8.5M
2021-08-30 17.10 17.44 16.78 16.98 16.7M
2021-08-27 17.19 17.36 17.02 17.22 5.7M
2021-08-26 17.57 17.65 17.19 17.19 4.9M
2021-08-25 17.67 17.85 17.43 17.66 4.3M
2021-08-24 17.43 17.70 17.30 17.55 4.2M
2021-08-23 17.62 17.82 17.15 17.33 5.0M
2021-08-20 17.17 18.08 17.00 17.59 9.5M
2021-08-19 16.31 17.51 16.17 17.30 14.4M
2021-08-18 16.78 16.92 16.24 16.49 10.7M
2021-08-17 16.78 17.02 16.30 16.78 9.9M
2021-08-16 17.50 17.69 16.89 17.07 7.8M
2021-08-13 17.47 17.93 17.16 17.55 5.5M
2021-08-12 17.63 17.90 17.32 17.56 14.1M
2021-08-11 18.25 18.25 17.85 17.86 6.2M
2021-08-10 17.88 18.34 17.76 18.22 10.3M
2021-08-09 17.25 18.02 17.25 17.98 10.5M
2021-08-06 17.26 17.42 17.00 17.38 15.4M
2021-08-05 17.22 17.58 17.10 17.22 13.4M
2021-08-04 17.11 17.47 16.97 17.23 6.5M
2021-08-03 17.31 17.31 16.88 17.16 5.4M
2021-08-02 17.32 17.48 16.98 17.15 8.1M
2021-07-30 17.26 17.37 16.93 17.15 16.5M
2021-07-29 17.42 17.42 16.89 17.26 12.6M
2021-07-28 18.01 18.04 17.05 17.43 14.6M
2021-07-27 17.80 17.96 17.51 17.61 6.6M
2021-07-26 17.39 17.87 17.19 17.85 9.9M
2021-07-23 17.28 17.37 17.19 17.32 4.2M
2021-07-22 17.22 17.31 17.07 17.28 2.8M
2021-07-21 17.14 17.23 17.04 17.23 4.0M
2021-07-20 17.29 17.35 17.09 17.14 3.8M
2021-07-19 17.22 17.44 17.03 17.29 7.8M
2021-07-16 17.17 17.51 17.15 17.30 8.0M
2021-07-15 17.36 17.50 17.07 17.08 3.7M
2021-07-14 17.57 17.74 17.31 17.36 5.5M
2021-07-13 17.08 17.55 17.06 17.43 6.4M
2021-07-12 17.06 17.23 16.89 17.13 4.3M
2021-07-08 16.88 17.44 16.86 17.06 7.4M
2021-07-07 17.02 17.21 16.76 17.07 12.1M
2021-07-06 17.01 17.01 16.72 16.96 3.8M
2021-07-05 17.03 17.18 16.87 17.04 3.9M
2021-07-02 16.99 17.08 16.83 17.02 5.9M
2021-07-01 17.30 17.30 16.76 16.98 8.5M
2021-06-30 17.01 17.13 16.81 17.13 6.7M
2021-06-29 16.99 17.17 16.73 17.05 9.0M
2021-06-28 16.84 17.00 16.54 17.00 6.2M
2021-06-25 17.28 17.38 16.66 16.80 6.0M
2021-06-24 17.09 17.36 17.02 17.28 8.5M
2021-06-23 17.02 17.08 16.83 17.02 5.8M
2021-06-22 17.09 17.12 16.74 17.10 6.5M
2021-06-21 16.82 17.22 16.61 17.11 6.8M
2021-06-18 16.60 16.99 16.28 16.82 12.0M
2021-06-17 16.50 16.62 16.29 16.58 7.2M
2021-06-16 16.30 16.73 16.26 16.50 10.6M
2021-06-15 16.62 16.64 16.08 16.46 8.4M
2021-06-14 16.78 16.81 16.45 16.62 4.3M
2021-06-11 16.92 16.92 16.48 16.68 5.1M
2021-06-10 16.77 16.97 16.58 16.92 4.7M
2021-06-09 16.69 17.02 16.43 16.78 10.3M
2021-06-08 17.23 17.24 16.53 16.69 9.2M
2021-06-07 17.41 17.41 16.64 17.17 10.3M
2021-06-04 17.36 17.46 17.03 17.41 8.1M
2021-06-02 17.71 17.92 17.38 17.40 9.3M
2021-06-01 17.83 18.07 17.47 17.61 13.7M
2021-05-31 17.74 17.91 17.51 17.70 4.6M
2021-05-28 17.55 17.80 17.19 17.63 4.6M
2021-05-27 17.59 17.92 17.34 17.59 5.7M
2021-05-26 17.67 17.76 17.29 17.59 5.5M
2021-05-25 17.66 17.71 17.42 17.53 5.3M
2021-05-24 17.17 17.71 17.02 17.66 10.4M
2021-05-21 16.64 17.26 16.36 17.06 10.1M
2021-05-20 16.51 16.64 16.29 16.64 7.3M
2021-05-19 16.59 16.99 16.27 16.43 6.3M
2021-05-18 16.97 17.01 16.49 16.67 6.5M
2021-05-17 17.13 17.16 16.67 16.97 4.7M
2021-05-14 17.18 17.30 16.75 17.15 5.9M
2021-05-13 16.79 17.15 16.74 17.06 6.6M
2021-05-12 17.12 17.21 16.65 16.74 6.7M
2021-05-11 17.26 17.42 17.12 17.22 6.2M
2021-05-10 17.62 17.66 17.18 17.45 7.7M
2021-05-07 17.30 17.69 17.05 17.61 8.4M
2021-05-06 16.94 17.28 16.77 17.25 9.4M
2021-05-05 16.70 17.22 16.62 16.94 17.2M
2021-05-04 16.23 16.35 15.94 16.33 9.4M
2021-05-03 16.03 16.27 15.88 16.12 8.5M
2021-04-30 15.67 16.06 15.50 16.01 22.6M
2021-04-29 15.84 15.91 15.48 15.79 5.3M
2021-04-28 15.72 15.94 15.62 15.77 5.3M
2021-04-27 15.83 15.88 15.68 15.70 5.0M
2021-04-26 16.07 16.11 15.74 15.84 3.6M
2021-04-23 16.05 16.13 15.80 16.00 4.6M
2021-04-22 16.09 16.35 15.77 15.86 8.5M
2021-04-20 15.94 16.25 15.64 16.07 6.0M
2021-04-19 15.72 16.10 15.57 15.87 5.0M
2021-04-16 16.33 16.33 15.57 15.72 13.0M
2021-04-15 15.41 15.78 15.41 15.76 11.5M
2021-04-14 15.21 15.51 15.18 15.51 5.8M
2021-04-13 15.26 15.38 15.08 15.23 5.4M
2021-04-12 15.26 15.36 15.08 15.26 4.7M
2021-04-09 15.19 15.30 14.96 15.28 7.0M
2021-04-08 14.98 15.30 14.81 15.26 6.4M
2021-04-07 15.00 15.34 14.46 15.04 11.0M
2021-04-06 15.28 15.28 15.08 15.14 5.8M
2021-04-05 14.84 15.45 14.84 15.28 6.0M
2021-04-01 14.63 14.95 14.56 14.80 9.9M
2021-03-31 14.50 14.58 14.19 14.56 3.7M
2021-03-30 14.29 14.62 14.29 14.49 8.4M
2021-03-29 14.24 14.49 14.00 14.49 6.5M
2021-03-26 14.06 14.66 14.00 14.33 4.4M
2021-03-25 13.40 14.19 13.33 14.17 6.6M
2021-03-24 13.82 13.98 13.35 13.50 12.1M
2021-03-23 13.80 13.95 13.51 13.95 7.9M
2021-03-22 14.15 14.15 13.66 13.80 5.8M
2021-03-19 14.48 14.57 13.98 14.06 14.0M
2021-03-18 14.21 14.55 14.21 14.44 2.2M
2021-03-17 14.10 14.61 14.01 14.59 4.7M
2021-03-16 14.37 14.44 14.01 14.10 7.8M
2021-03-15 14.34 14.55 14.14 14.36 11.6M
2021-03-12 14.09 14.59 14.09 14.35 7.5M
2021-03-11 14.23 14.69 14.15 14.49 16.6M
2021-03-10 14.00 14.49 13.74 14.00 15.7M
2021-03-09 13.80 13.96 13.50 13.96 10.2M
2021-03-08 14.75 14.84 13.55 14.00 12.4M
2021-03-05 14.29 15.47 14.19 14.78 18.5M
2021-03-04 14.05 14.58 13.95 14.43 12.3M
2021-03-03 14.15 14.35 13.68 14.05 17.5M
2021-03-02 13.88 14.59 13.50 14.29 14.7M
2021-03-01 14.19 14.99 13.68 14.07 64.1M