Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sendas Distribuidora S A ADS (NY: ASAI )

4.610 +0.210 (+4.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.400 4.770 4.355 4.610 9,523,524 +0.20(+4.42%)
Dec 19, 2024 4.250 4.460 4.200 4.415 851,675 +0.29(+7.16%)
Dec 18, 2024 4.320 4.420 4.055 4.120 878,582 -0.46(-10.04%)
Dec 17, 2024 4.380 4.615 4.350 4.580 1,084,690 +0.13(+2.92%)
Dec 16, 2024 4.570 4.690 4.450 4.450 872,312 -0.36(-7.48%)
Dec 13, 2024 5.070 5.070 4.800 4.810 781,402 -0.27(-5.31%)
Dec 12, 2024 5.020 5.170 4.935 5.080 1,119,157 -0.33(-6.10%)
Dec 11, 2024 5.350 5.710 5.165 5.410 855,138 +0.13(+2.46%)
Dec 10, 2024 5.210 5.310 5.200 5.280 790,707 +0.23(+4.55%)
Dec 09, 2024 5.030 5.100 4.955 5.050 750,791 -0.02(-0.39%)
Dec 06, 2024 5.400 5.410 5.060 5.070 629,144 -0.46(-8.32%)
Dec 05, 2024 5.690 5.705 5.500 5.530 507,264 +0.13(+2.41%)
Dec 04, 2024 5.270 5.430 5.250 5.400 423,619 +0.08(+1.50%)
Dec 03, 2024 5.400 5.400 5.260 5.320 746,150 -0.07(-1.30%)
Dec 02, 2024 5.310 5.420 5.220 5.390 873,934 +0.13(+2.47%)
Nov 29, 2024 5.530 5.640 5.240 5.260 1,547,487 -1.02(-16.24%)
Nov 27, 2024 6.720 6.760 6.240 6.280 613,963 -0.47(-6.96%)
Nov 26, 2024 6.640 6.905 6.610 6.750 870,796 +0.30(+4.65%)
Nov 25, 2024 6.520 6.585 6.420 6.450 1,069,502 +0.21(+3.37%)
Nov 22, 2024 6.040 6.270 6.000 6.240 579,306 +0.23(+3.83%)
Nov 21, 2024 5.860 6.095 5.800 6.010 989,525 -0.11(-1.80%)
Nov 20, 2024 6.060 6.250 6.010 6.120 350,358 +0.02(+0.33%)
Nov 19, 2024 6.300 6.300 6.090 6.100 808,484 -0.16(-2.56%)
Nov 18, 2024 6.090 6.265 6.070 6.260 355,327 +0.08(+1.29%)
Nov 15, 2024 6.130 6.380 6.025 6.180 474,094 +0.07(+1.15%)
Nov 14, 2024 6.180 6.230 6.035 6.110 565,376 -0.05(-0.81%)
Nov 13, 2024 6.170 6.215 5.923 6.160 709,561 -0.14(-2.22%)
Nov 12, 2024 6.200 6.335 6.175 6.300 578,617 +0.14(+2.27%)
Nov 11, 2024 5.960 6.205 5.945 6.160 492,551 +0.00(+0.00%)
Nov 08, 2024 6.240 6.290 5.990 6.160 408,994 -0.18(-2.84%)
Nov 07, 2024 6.760 6.785 6.235 6.340 1,255,636 -0.47(-6.90%)
Nov 06, 2024 6.480 6.985 6.480 6.810 468,886 +0.04(+0.59%)
Nov 05, 2024 6.570 6.830 6.550 6.770 482,038 -0.01(-0.15%)
Nov 04, 2024 6.510 6.780 6.510 6.780 743,338 +0.45(+7.11%)
Nov 01, 2024 6.430 6.470 6.295 6.330 311,355 -0.17(-2.62%)
Oct 31, 2024 6.630 6.640 6.455 6.500 298,242 -0.15(-2.26%)
Oct 30, 2024 6.530 6.810 6.500 6.650 561,314 +0.04(+0.61%)
Oct 29, 2024 6.580 6.735 6.535 6.610 613,407 +0.04(+0.61%)
Oct 28, 2024 6.520 6.705 6.510 6.570 589,331 +0.22(+3.46%)
Oct 25, 2024 6.590 6.590 6.340 6.350 504,331 -0.22(-3.35%)
Oct 24, 2024 6.360 6.595 6.310 6.570 893,379 +0.18(+2.82%)
Oct 23, 2024 6.470 6.530 6.260 6.390 471,731 -0.02(-0.31%)
Oct 22, 2024 6.500 6.540 6.295 6.410 417,042 +0.00(+0.00%)
Oct 21, 2024 6.300 6.420 6.205 6.410 678,949 +0.16(+2.56%)
Oct 18, 2024 6.400 6.400 6.190 6.250 776,446 -0.06(-0.95%)
Oct 17, 2024 6.190 6.310 6.100 6.310 708,438 -0.01(-0.16%)
Oct 16, 2024 6.150 6.350 6.080 6.320 497,467 +0.11(+1.77%)
Oct 15, 2024 6.450 6.450 6.155 6.210 610,867 -0.26(-4.02%)
Oct 14, 2024 6.190 6.480 6.190 6.470 603,129 +0.44(+7.30%)
Oct 11, 2024 5.790 6.030 5.730 6.030 623,342 +0.04(+0.67%)
Oct 10, 2024 5.890 6.020 5.800 5.990 636,158 +0.13(+2.22%)
Oct 09, 2024 5.930 6.035 5.860 5.860 711,769 -0.33(-5.33%)
Oct 08, 2024 6.180 6.220 6.080 6.190 449,226 +0.02(+0.32%)
Oct 07, 2024 6.340 6.420 6.150 6.170 341,332 -0.21(-3.29%)
Oct 04, 2024 6.130 6.435 6.070 6.380 751,244 +0.28(+4.59%)
Oct 03, 2024 6.390 6.450 6.080 6.100 1,142,620 -0.50(-7.58%)
Oct 02, 2024 6.850 6.850 6.550 6.600 283,992 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.