Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.940	12.030	11.800	11.810	11.428	12,755,700
2023-08-29	12.200	12.300	11.840	11.950	11.563	14,627,700
2023-08-28	12.410	12.440	12.000	12.150	11.757	17,568,500
2023-08-25	12.800	12.900	12.320	12.370	11.970	23,324,500
2023-08-24	12.990	13.100	12.840	12.840	12.424	13,118,400
2023-08-23	12.970	13.070	12.720	13.060	12.637	19,525,000
2023-08-22	13.250	13.270	12.800	12.970	12.550	10,646,800
2023-08-21	13.450	13.490	13.090	13.090	12.666	19,861,900
2023-08-18	13.060	13.440	13.010	13.430	12.995	10,136,600
2023-08-17	13.080	13.220	12.850	13.010	12.589	17,965,700
2023-08-16	13.150	13.300	13.000	13.000	12.579	12,171,100
2023-08-15	13.190	13.280	12.970	13.110	12.686	15,018,500
2023-08-14	13.440	13.530	13.070	13.150	12.724	20,429,600
2023-08-11	13.810	14.050	13.360	13.500	13.063	15,622,100
2023-08-10	13.950	14.130	13.750	13.800	13.353	9,746,800
2023-08-09	14.120	14.180	13.670	13.780	13.334	16,701,400
2023-08-08	13.770	14.190	13.470	14.120	13.663	19,992,600
2023-08-07	14.020	14.300	13.810	13.870	13.421	31,957,200
2023-08-04	13.800	14.080	13.430	13.690	13.247	25,269,600
2023-08-03	13.920	14.270	13.740	13.800	13.353	22,850,500
2023-08-02	13.540	13.840	13.300	13.650	13.208	13,886,100
2023-08-01	13.410	13.730	13.190	13.650	13.208	23,914,700
2023-07-31	13.310	13.600	13.130	13.470	13.034	32,856,600
2023-07-28	13.590	13.760	13.090	13.200	12.773	60,125,300
2023-07-27	13.550	13.990	13.290	13.500	13.063	67,544,900
2023-07-26	12.920	13.160	12.580	12.870	12.453	40,141,600
2023-07-25	13.070	13.110	12.580	12.670	12.260	13,780,600
2023-07-24	12.580	12.940	12.420	12.780	12.366	10,834,500
2023-07-21	12.260	12.550	12.180	12.540	12.134	8,594,300
2023-07-20	12.200	12.260	12.030	12.190	11.795	8,687,500
2023-07-19	12.470	12.590	12.090	12.140	11.747	18,624,600
2023-07-18	12.720	12.940	12.460	12.460	12.057	12,798,800
2023-07-17	12.500	12.840	12.360	12.820	12.405	11,160,300
2023-07-14	13.010	13.030	12.420	12.570	12.163	15,603,200
2023-07-13	13.240	13.450	12.910	13.000	12.579	54,160,300
2023-07-12	13.600	13.680	13.240	13.300	12.869	8,493,800
2023-07-11	13.710	13.840	13.230	13.430	12.995	11,463,500
2023-07-10	13.990	14.140	13.640	13.710	13.266	9,043,800
2023-07-07	13.710	14.330	13.550	14.000	13.547	12,191,300
2023-07-06	13.650	13.750	13.450	13.590	13.150	10,770,700
2023-07-05	13.590	14.030	13.560	13.720	13.276	9,442,900
2023-07-04	13.640	13.780	13.400	13.610	13.169	6,324,500
2023-07-03	13.890	13.890	13.510	13.620	13.179	9,654,100
2023-06-30	13.500	13.910	13.380	13.750	13.305	19,641,600
2023-06-29	13.150	13.610	12.980	13.350	12.918	22,969,900
2023-06-28	13.150	13.390	12.850	13.070	12.647	61,575,500
2023-06-27	14.210	14.300	12.960	13.090	12.666	64,278,500
2023-06-26	14.300	14.590	13.780	13.900	13.450	23,023,000
2023-06-23	13.380	14.430	13.360	14.300	13.837	205,491,300
2023-06-22	13.110	13.560	12.910	13.360	12.927	34,919,500
2023-06-21	13.410	13.450	13.110	13.400	12.966	18,033,300
2023-06-20	13.180	13.420	13.010	13.330	12.898	13,900,100
2023-06-19	13.520	13.550	13.130	13.250	12.821	10,091,800
2023-06-16	14.040	14.040	13.350	13.510	13.073	29,424,500
2023-06-15	13.700	14.340	13.560	14.100	13.644	25,113,500
2023-06-14	13.660	13.880	13.220	13.700	13.256	22,892,600
2023-06-13	13.890	14.370	13.150	13.200	12.773	26,463,400
2023-06-12	13.210	13.960	13.130	13.720	13.276	31,653,900
2023-06-09	13.000	13.490	12.840	12.960	12.540	17,765,400
2023-06-07	12.820	13.520	12.480	12.780	12.366	35,775,900

← NewerPage 14 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.