Sendas Distribuidora S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.520	10.570	10.160	10.250	9.918	14,064,000
2024-08-15	10.630	10.630	10.250	10.400	10.063	11,390,800
2024-08-14	10.450	10.770	10.390	10.670	10.325	11,245,500
2024-08-13	10.330	10.680	10.270	10.480	10.141	16,430,900
2024-08-12	10.330	10.480	10.200	10.250	9.918	13,098,600
2024-08-09	10.450	10.460	9.970	10.270	9.938	24,889,300
2024-08-08	10.300	10.520	10.280	10.450	10.112	7,383,500
2024-08-07	10.130	10.430	10.030	10.300	9.967	11,423,100
2024-08-06	10.220	10.330	9.950	9.950	9.628	9,331,400
2024-08-05	9.900	10.290	9.810	10.210	9.879	10,460,200
2024-08-02	9.910	10.270	9.890	10.200	9.870	10,117,700
2024-08-01	9.870	10.080	9.820	9.910	9.589	16,979,700
2024-07-31	9.550	9.860	9.510	9.820	9.502	17,487,100
2024-07-30	9.500	9.740	9.430	9.440	9.134	13,878,900
2024-07-29	9.880	9.960	9.400	9.550	9.241	14,084,800
2024-07-26	9.930	9.960	9.610	9.840	9.521	12,849,500
2024-07-25	9.990	10.130	9.890	9.900	9.580	20,234,100
2024-07-24	10.420	10.590	10.000	10.000	9.676	20,101,500
2024-07-23	10.700	10.710	10.430	10.480	10.141	16,508,700
2024-07-22	10.550	10.780	10.550	10.700	10.354	6,418,700
2024-07-19	10.440	10.670	10.420	10.540	10.199	9,806,100
2024-07-18	10.750	10.750	10.370	10.410	10.073	10,952,400
2024-07-17	11.100	11.170	10.750	10.750	10.402	8,121,300
2024-07-16	11.110	11.250	11.040	11.110	10.750	9,437,300
2024-07-15	11.220	11.260	11.110	11.130	10.770	5,840,400
2024-07-12	11.250	11.360	11.130	11.240	10.876	11,713,600
2024-07-11	11.450	11.580	11.070	11.250	10.886	13,851,900
2024-07-10	11.550	11.600	11.260	11.300	10.934	14,212,100
2024-07-09	11.620	11.730	11.450	11.480	11.108	14,484,000
2024-07-08	11.310	11.700	11.310	11.630	11.253	12,616,400
2024-07-05	11.080	11.540	11.000	11.450	11.079	25,549,700
2024-07-04	10.840	11.130	10.740	11.030	10.673	16,102,500
2024-07-03	10.000	10.640	10.000	10.500	10.160	29,182,300
2024-07-02	9.980	10.040	9.780	9.900	9.580	21,630,700
2024-07-01	10.300	10.410	9.900	10.000	9.676	19,240,000
2024-06-28	10.800	10.850	10.260	10.340	10.005	18,442,100
2024-06-27	10.670	10.830	10.450	10.830	10.479	16,356,000
2024-06-26	10.910	10.920	10.580	10.680	10.334	18,723,900
2024-06-25	11.030	11.200	10.860	10.890	10.537	9,834,800
2024-06-24	10.870	11.150	10.720	11.070	10.712	12,559,000
2024-06-21	10.830	10.930	10.670	10.790	10.441	14,565,700
2024-06-20	11.120	11.330	10.740	10.860	10.508	15,058,900
2024-06-19	11.060	11.110	10.770	11.050	10.692	8,916,100
2024-06-18	11.220	11.280	11.010	11.170	10.808	13,371,800
2024-06-17	11.570	11.570	11.230	11.260	10.895	6,046,900
2024-06-14	11.450	11.770	11.410	11.660	11.283	4,784,200
2024-06-13	11.750	11.850	11.540	11.570	11.195	6,392,900
2024-06-12	12.150	12.220	11.710	11.800	11.418	19,599,700
2024-06-11	11.930	12.070	11.840	12.000	11.612	6,029,300
2024-06-10	11.950	12.120	11.890	11.930	11.544	12,105,900
2024-06-07	12.110	12.210	11.870	12.000	11.612	7,620,600
2024-06-06	12.040	12.340	12.040	12.280	11.882	10,237,500
2024-06-05	12.050	12.460	12.010	12.080	11.689	8,966,900
2024-06-04	12.240	12.370	12.060	12.140	11.747	3,975,700
2024-06-03	12.120	12.380	12.070	12.290	11.892	7,880,700
2024-05-31	12.430	12.530	12.150	12.180	11.786	22,513,100
2024-05-29	12.540	12.650	12.350	12.460	12.057	9,200,100
2024-05-28	13.130	13.160	12.560	12.700	12.289	7,568,500
2024-05-27	12.980	13.180	12.940	12.960	12.540	3,827,400
2024-05-24	13.210	13.280	13.000	13.000	12.579	4,805,400

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-06	0.1043 BRL
2025-04-25	0.0146 BRL
2025-01-06	0.0927 BRL
2023-04-27	0.0500 BRL
2022-12-28	0.0371 BRL
2022-04-28	0.1250 BRL
2021-10-05	0.0470 BRL
2021-04-28	0.3166 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.