B3 · ASAI3 · stock
Sendas Distribuidora S.A. (ASAI3) stock price history
Every B3 trading session of Sendas Distribuidora S.A. from Mar 1, 2021 to Nov 12, 2026: 1,421 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASAI3 adjusted close, 2021 to 2026
- R$20.38
- All time high, 2023
- R$14.23
- 52 week high, R$6.91 low
- 1,421
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ASAI3 key facts
- Sendas Distribuidora S.A. (ASAI3) closed at R$9.47 on Nov 12, 2026 on B3.
- ASAI3's all time high close is R$20.38, set on Jan 25, 2023; its all time low close is R$4.98 on Dec 18, 2024.
- ASAI3's 52 week range is R$6.91 to R$14.23.
- ASAI3 returned -0.8% over the year to Nov 12, 2026 and -37.7% over five years.
- Since Mar 1, 2021 ASAI3 returned -30%, -6.1% a year compounded.
- ASAI3's deepest drawdown was -75.6% from Jan 25, 2023 to Dec 18, 2024.
- DataCedar holds 1,421 daily sessions of ASAI3 history from Mar 1, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ASAI3 price chart, 2021 to 2026
ASAI3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.6% |
| 3 months | +18.4% |
| 6 months | +5.9% |
| Year to date | +31.8% |
| 1 year | -0.8% |
| 3 years | -22.5% |
| 5 years | -37.7% |
| 10 years | n/a |
| Since Mar 1, 2021 | -30.2% |
| Compound annual growth, 5.7 years | -6.1% |
ASAI3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$20.38 on Jan 25, 2023
- All time low close
- R$4.98 on Dec 18, 2024
- 52 week high
- R$14.23 on Oct 21, 2026
- 52 week low
- R$6.91 on Jan 12, 2026
- Deepest drawdown
- -75.6% from Jan 25, 2023 to Dec 18, 2024, not yet recovered
- Best single session
- +16.4% on Oct 5, 2026
- Worst single session
- -42.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 75.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2022, +52%
- Worst calendar year
- 2024, -58%
ASAI3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.30 | R$14.23 | R$6.91 | R$9.47 | +31.8% | 3.1B | 212 |
| 2025 | R$5.43 | R$11.88 | R$5.17 | R$7.18 | +31.7% | 4.1B | 250 |
| 2024 | R$13.04 | R$14.73 | R$4.89 | R$5.46 | -58.4% | 4.1B | 251 |
| 2023 | R$18.34 | R$20.62 | R$10.06 | R$13.11 | -30.2% | 4.4B | 248 |
| 2022 | R$12.50 | R$20.10 | R$10.54 | R$18.79 | +51.7% | 2.6B | 250 |
| 2021 | R$13.67 | R$18.74 | R$11.72 | R$12.38 | n/a | 2.1B | 210 |
ASAI3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.47 | +20.2% |
| October 2026 | R$7.88 | -27.9% |
| September 2026 | R$10.93 | +29.5% |
| August 2026 | R$8.44 | -0.7% |
| July 2026 | R$8.50 | -2.7% |
| June 2026 | R$8.74 | -0.1% |
| May 2026 | R$8.75 | -1.1% |
| April 2026 | R$8.85 | -6.6% |
| March 2026 | R$9.48 | +1.5% |
| February 2026 | R$9.34 | +9.0% |
| January 2026 | R$8.57 | +19.3% |
| December 2025 | R$7.18 | -23.0% |
About the ASAI3 data
Daily bars. 1,421 sessions from Mar 1, 2021 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AASAI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ARND3 Arandu Investimentos S.A.
- AROA11 Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario
- ARRI11 Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios
- ARXD11 Arx Dover Recebiveis Fundo De Investimento Imobiliario
- ASML34 ASML Holding N.V.
- ATED3 Atom Educação E Editora S.A.
- ATSA11 Cshg Atrium Shopping Santo Andr Fundo De Investimento Imobilirio Fii
- ATTB34 AT&T Inc.
Common questions
ASAI3 share price history
