Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	14.720	14.820	14.530	14.710	14.234	8,891,500
2024-02-26	14.780	14.900	14.580	14.610	14.137	6,009,200
2024-02-23	14.920	14.920	14.430	14.720	14.243	7,821,200
2024-02-22	14.400	15.080	14.400	14.830	14.350	21,828,500
2024-02-21	13.990	14.420	13.820	14.320	13.856	10,477,600
2024-02-20	13.460	14.140	13.440	13.990	13.537	16,895,700
2024-02-19	13.590	13.670	13.280	13.540	13.102	6,978,200
2024-02-16	13.470	13.730	13.250	13.600	13.160	4,964,600
2024-02-15	13.210	13.600	13.060	13.390	12.957	6,962,800
2024-02-14	13.260	13.360	13.080	13.160	12.734	7,875,600
2024-02-09	13.830	13.830	13.320	13.350	12.918	18,553,100
2024-02-08	13.800	14.040	13.650	13.830	13.382	12,424,500
2024-02-07	13.790	13.980	13.550	13.810	13.363	10,806,100
2024-02-06	13.470	13.880	13.380	13.790	13.344	13,604,000
2024-02-05	13.520	13.640	13.310	13.420	12.986	5,345,100
2024-02-02	13.530	13.710	13.260	13.520	13.082	9,537,000
2024-02-01	13.610	13.880	13.460	13.580	13.140	12,981,400
2024-01-31	14.080	14.240	13.660	13.660	13.218	20,239,700
2024-01-30	14.400	14.600	14.050	14.050	13.595	9,048,500
2024-01-29	13.710	14.480	13.710	14.460	13.992	11,897,100
2024-01-26	14.000	14.000	13.630	13.800	13.353	5,774,000
2024-01-25	13.350	14.040	13.350	14.000	13.547	8,608,700
2024-01-24	13.700	13.860	13.350	13.350	12.918	9,089,400
2024-01-23	13.670	13.910	13.600	13.640	13.198	9,537,600
2024-01-22	14.310	14.380	13.600	13.610	13.169	6,914,100
2024-01-19	13.820	14.300	13.630	14.300	13.837	5,326,200
2024-01-18	14.150	14.300	13.670	13.790	13.344	8,302,800
2024-01-17	14.490	14.740	13.720	14.090	13.634	14,787,300
2024-01-16	14.760	14.760	14.380	14.480	14.011	11,210,600
2024-01-15	14.240	14.790	14.140	14.700	14.224	8,029,800
2024-01-12	14.090	14.580	13.980	14.250	13.789	17,148,700
2024-01-11	13.630	14.150	13.630	13.870	13.421	14,967,000
2024-01-10	14.000	14.000	13.460	13.580	13.140	19,324,800
2024-01-09	14.160	14.300	13.780	13.940	13.489	9,819,500
2024-01-08	13.570	14.170	13.510	14.170	13.711	17,538,900
2024-01-05	13.210	14.050	13.150	13.580	13.140	12,696,400
2024-01-04	12.900	13.330	12.840	13.210	12.782	8,604,100
2024-01-03	13.030	13.120	12.710	12.940	12.521	6,830,500
2024-01-02	13.450	13.450	12.900	13.020	12.598	7,348,700
2023-12-28	13.500	13.580	13.410	13.530	13.092	4,446,900
2023-12-27	13.420	13.510	13.260	13.480	13.044	5,485,700
2023-12-26	13.380	13.430	13.260	13.370	12.937	3,684,000
2023-12-22	13.240	13.600	13.220	13.410	12.976	4,433,600
2023-12-21	13.550	13.550	13.160	13.240	12.811	7,705,900
2023-12-20	13.360	13.650	13.290	13.360	12.927	7,030,200
2023-12-19	13.400	13.470	13.280	13.400	12.966	5,248,800
2023-12-18	12.950	13.390	12.740	13.210	12.782	9,094,600
2023-12-15	13.350	13.350	12.660	12.870	12.453	13,438,600
2023-12-14	13.030	13.840	13.020	13.360	12.927	27,002,600
2023-12-13	11.990	13.000	11.920	12.940	12.521	24,349,900
2023-12-12	11.910	12.370	11.910	12.070	11.679	12,668,100
2023-12-11	12.000	12.020	11.770	11.910	11.524	10,547,700
2023-12-08	12.230	12.350	11.950	11.980	11.592	16,929,900
2023-12-07	12.250	12.550	12.110	12.190	11.795	20,915,900
2023-12-06	12.830	13.030	12.220	12.250	11.853	16,842,800
2023-12-05	12.730	13.060	12.620	12.700	12.289	12,428,700
2023-12-04	12.930	13.120	12.680	12.680	12.269	9,929,700
2023-12-01	12.920	13.040	12.520	12.910	12.492	20,043,200
2023-11-30	13.280	13.320	12.520	12.930	12.511	21,247,900
2023-11-29	13.650	13.880	13.130	13.170	12.744	13,863,800

← NewerPage 12 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.