Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.560	13.910	13.400	13.520	13.082	17,069,200
2023-11-27	13.250	13.680	13.130	13.490	13.053	9,995,900
2023-11-24	13.620	13.660	13.070	13.150	12.724	7,056,600
2023-11-23	13.040	13.720	13.030	13.600	13.160	8,829,200
2023-11-22	12.880	13.130	12.790	12.970	12.550	10,478,000
2023-11-21	12.840	12.880	12.610	12.780	12.366	9,484,000
2023-11-20	13.110	13.220	12.820	12.890	12.473	9,104,100
2023-11-17	13.440	13.450	13.040	13.110	12.686	13,810,400
2023-11-16	12.800	13.550	12.550	13.340	12.908	22,426,900
2023-11-14	12.630	12.900	12.500	12.550	12.144	21,179,500
2023-11-13	12.520	12.820	12.460	12.540	12.134	9,434,300
2023-11-10	12.580	13.070	12.500	12.610	12.202	17,847,100
2023-11-09	12.330	12.890	12.150	12.500	12.095	17,537,900
2023-11-08	12.210	12.700	12.060	12.320	11.921	13,850,200
2023-11-07	11.760	12.290	11.680	12.200	11.805	17,227,000
2023-11-06	12.020	12.150	11.720	11.750	11.370	11,056,500
2023-11-03	11.610	11.980	11.600	11.940	11.553	16,636,800
2023-11-01	11.000	11.190	10.680	11.080	10.721	19,375,400
2023-10-31	11.120	11.490	10.860	10.940	10.586	15,178,600
2023-10-30	11.300	11.450	10.870	10.960	10.605	14,902,100
2023-10-27	11.700	11.820	11.090	11.130	10.770	13,292,000
2023-10-26	11.110	11.940	11.100	11.700	11.321	21,852,600
2023-10-25	11.380	11.450	10.940	11.030	10.673	7,670,100
2023-10-24	11.680	11.780	11.230	11.380	11.012	8,428,700
2023-10-23	10.920	11.680	10.920	11.520	11.147	7,677,200
2023-10-20	10.920	11.090	10.880	11.080	10.721	9,727,700
2023-10-19	10.750	11.260	10.720	10.990	10.634	8,209,500
2023-10-18	11.520	11.520	10.780	10.820	10.470	15,312,800
2023-10-17	11.700	12.050	11.530	11.570	11.195	9,846,900
2023-10-16	11.720	11.900	11.500	11.770	11.389	7,162,600
2023-10-13	12.160	12.170	11.570	11.620	11.244	9,170,200
2023-10-11	12.150	12.400	12.080	12.170	11.776	11,967,500
2023-10-10	11.610	12.110	11.590	12.110	11.718	12,462,900
2023-10-09	11.590	11.760	11.100	11.560	11.186	14,534,100
2023-10-06	11.370	11.890	11.050	11.750	11.370	19,863,000
2023-10-05	11.610	11.800	11.470	11.630	11.253	7,593,000
2023-10-04	11.530	11.820	11.500	11.630	11.253	10,408,400
2023-10-03	11.850	12.050	11.420	11.490	11.118	18,442,400
2023-10-02	12.200	12.220	11.980	12.000	11.612	7,262,700
2023-09-29	12.320	12.630	12.100	12.160	11.766	16,724,100
2023-09-28	11.540	12.230	11.540	12.200	11.805	18,101,800
2023-09-27	11.400	11.760	11.370	11.580	11.205	22,429,300
2023-09-26	11.270	11.540	11.250	11.290	10.924	10,375,300
2023-09-25	11.390	11.390	11.180	11.390	11.021	6,587,600
2023-09-22	11.810	11.850	11.440	11.460	11.089	10,808,900
2023-09-21	11.890	12.070	11.700	11.790	11.408	16,782,800
2023-09-20	12.100	12.230	11.820	12.140	11.747	16,179,800
2023-09-19	12.210	12.330	11.930	12.060	11.670	9,202,900
2023-09-18	12.390	12.500	12.200	12.260	11.863	10,083,800
2023-09-15	12.620	12.660	12.260	12.420	12.018	12,780,600
2023-09-14	12.870	13.040	12.270	12.620	12.211	24,212,200
2023-09-13	12.910	13.180	12.840	12.840	12.424	13,367,800
2023-09-12	12.230	12.970	12.230	12.870	12.453	14,965,900
2023-09-11	12.250	12.380	12.070	12.220	11.824	12,088,600
2023-09-08	12.510	12.600	12.220	12.230	11.834	8,009,900
2023-09-06	12.830	12.880	12.440	12.500	12.095	26,369,500
2023-09-05	12.280	12.990	12.210	12.770	12.357	29,255,200
2023-09-04	11.860	12.350	11.850	12.250	11.853	7,669,300
2023-09-01	11.700	12.060	11.660	11.860	11.476	20,778,900
2023-08-31	11.690	12.000	11.490	11.610	11.234	34,934,900

← NewerPage 13 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.