Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13.220	13.370	13.060	13.180	12.753	4,819,800
2024-05-22	13.330	13.540	13.210	13.270	12.840	10,979,000
2024-05-21	13.380	13.690	13.330	13.460	13.024	6,983,400
2024-05-20	13.570	13.720	13.380	13.440	13.005	6,307,000
2024-05-17	13.410	13.680	13.390	13.630	13.189	6,205,200
2024-05-16	13.620	13.640	13.360	13.470	13.034	4,347,100
2024-05-15	13.180	13.490	13.150	13.420	12.986	7,993,700
2024-05-14	13.250	13.380	13.070	13.160	12.734	10,701,800
2024-05-13	13.400	13.570	13.200	13.340	12.908	6,951,300
2024-05-10	13.400	13.550	13.230	13.410	12.976	9,643,100
2024-05-09	13.300	13.490	13.130	13.450	13.015	8,332,000
2024-05-08	13.420	13.620	13.390	13.520	13.082	4,964,400
2024-05-07	13.310	13.790	13.310	13.550	13.111	6,966,200
2024-05-06	13.530	13.630	13.220	13.340	12.908	7,469,100
2024-05-03	13.390	13.630	13.360	13.530	13.092	12,649,900
2024-05-02	13.400	13.430	13.120	13.120	12.695	12,325,100
2024-04-30	13.470	13.530	13.080	13.120	12.695	13,748,300
2024-04-29	13.400	13.640	13.310	13.590	13.150	6,604,200
2024-04-26	13.450	13.520	13.180	13.320	12.889	14,489,900
2024-04-25	13.650	13.650	13.030	13.310	12.879	20,119,900
2024-04-24	13.730	13.880	13.350	13.770	13.324	14,207,600
2024-04-23	13.930	14.030	13.580	13.700	13.256	22,098,300
2024-04-22	13.430	13.610	13.240	13.560	13.121	6,410,200
2024-04-19	13.210	13.630	13.180	13.380	12.947	12,837,800
2024-04-18	12.840	13.290	12.840	13.180	12.753	15,954,900
2024-04-17	13.110	13.130	12.710	12.840	12.424	11,080,000
2024-04-16	13.500	13.520	12.950	13.000	12.579	17,806,100
2024-04-15	13.920	13.980	13.600	13.730	13.285	16,579,900
2024-04-12	14.040	14.270	13.940	13.980	13.527	8,459,200
2024-04-11	14.180	14.280	14.060	14.180	13.721	5,563,300
2024-04-10	14.490	14.630	14.230	14.240	13.779	7,408,300
2024-04-09	14.230	14.810	14.150	14.660	14.185	14,759,100
2024-04-08	13.730	14.250	13.460	14.120	13.663	17,208,100
2024-04-05	13.850	14.000	13.690	13.730	13.285	10,082,900
2024-04-04	14.100	14.360	13.790	13.820	13.373	15,955,000
2024-04-03	14.070	14.140	13.740	14.000	13.547	11,886,900
2024-04-02	14.260	14.300	13.860	14.020	13.566	14,898,200
2024-04-01	14.660	14.710	14.090	14.180	13.721	14,371,700
2024-03-28	14.910	15.200	14.710	14.710	14.234	7,122,000
2024-03-27	14.490	15.040	14.450	14.880	14.398	11,710,900
2024-03-26	14.390	14.700	14.330	14.450	13.982	4,898,500
2024-03-25	14.350	14.600	14.280	14.530	14.060	4,301,700
2024-03-22	14.710	14.830	14.370	14.370	13.905	3,379,700
2024-03-21	14.920	14.940	14.650	14.820	14.340	19,402,800
2024-03-20	14.740	15.050	14.610	14.930	14.447	13,419,100
2024-03-19	14.540	14.810	14.450	14.730	14.253	3,066,400
2024-03-18	14.670	14.740	14.400	14.460	13.992	3,894,300
2024-03-15	14.540	14.650	14.340	14.630	14.156	7,761,200
2024-03-14	14.700	14.840	14.240	14.540	14.069	10,904,800
2024-03-13	14.650	14.940	14.620	14.700	14.224	5,340,300
2024-03-12	14.450	14.830	14.180	14.720	14.243	5,196,700
2024-03-11	14.310	14.460	14.200	14.290	13.827	6,189,600
2024-03-08	14.310	14.540	14.140	14.410	13.943	9,093,700
2024-03-07	14.420	14.540	14.140	14.450	13.982	6,452,500
2024-03-06	14.540	14.840	14.360	14.420	13.953	10,982,800
2024-03-05	14.080	14.580	14.020	14.470	14.002	16,007,800
2024-03-04	14.110	14.210	13.910	14.030	13.576	6,926,800
2024-03-01	14.270	14.280	13.810	14.050	13.595	7,439,400
2024-02-29	13.890	14.290	13.810	14.200	13.740	10,099,200
2024-02-28	14.610	14.680	13.730	14.010	13.556	16,650,200

← NewerPage 11 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.