Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.260	12.820	11.200	12.800	12.386	56,145,900
2023-06-05	11.480	11.590	11.020	11.160	10.799	24,462,400
2023-06-02	11.180	11.640	11.180	11.500	11.128	40,420,800
2023-06-01	10.850	11.050	10.540	11.010	10.654	22,690,400
2023-05-31	11.240	11.240	10.690	10.750	10.402	32,506,900
2023-05-30	11.610	11.970	11.070	11.220	10.857	21,329,600
2023-05-29	11.340	11.690	11.340	11.520	11.147	13,598,300
2023-05-26	11.750	11.750	11.120	11.400	11.031	33,081,400
2023-05-25	11.360	11.880	11.350	11.630	11.253	17,432,300
2023-05-24	11.380	11.410	11.020	11.210	10.847	30,388,700
2023-05-23	12.140	12.270	11.530	11.570	11.195	12,722,500
2023-05-22	11.850	12.270	11.730	12.010	11.621	13,575,900
2023-05-19	11.370	12.080	11.090	11.820	11.437	25,040,300
2023-05-18	11.140	11.310	10.990	11.300	10.934	10,867,600
2023-05-17	11.250	11.450	11.050	11.190	10.828	10,975,200
2023-05-16	11.760	11.840	11.150	11.150	10.789	9,182,100
2023-05-15	11.620	11.770	11.460	11.730	11.350	12,238,900
2023-05-12	11.620	11.750	11.430	11.560	11.186	6,955,200
2023-05-11	11.630	11.790	11.410	11.680	11.302	14,101,000
2023-05-10	11.650	11.870	11.600	11.700	11.321	11,154,600
2023-05-09	11.150	11.960	10.930	11.620	11.244	38,878,100
2023-05-08	10.610	11.340	10.610	11.190	10.828	41,086,500
2023-05-05	11.190	11.300	10.380	10.500	10.160	52,976,300
2023-05-04	11.680	11.870	10.980	11.480	11.108	26,954,400
2023-05-03	11.380	11.650	10.930	11.470	11.099	30,544,100
2023-05-02	12.240	12.340	11.720	11.840	11.457	17,427,900
2023-04-28	12.250	12.430	12.080	12.290	11.892	15,072,900
2023-04-27	12.440	12.600	12.080	12.300	11.902	19,434,000
2023-04-26	12.450	12.840	12.380	12.590	12.134	19,317,300
2023-04-25	12.910	12.930	12.220	12.480	12.028	18,435,400
2023-04-24	13.000	13.350	12.800	12.900	12.433	8,287,100
2023-04-20	12.910	13.080	12.790	13.000	12.529	12,742,300
2023-04-19	13.040	13.150	12.720	12.890	12.423	13,110,300
2023-04-18	13.340	13.420	13.070	13.160	12.683	12,417,000
2023-04-17	13.220	13.490	13.070	13.270	12.789	14,769,300
2023-04-14	13.680	13.770	13.050	13.220	12.741	26,653,800
2023-04-13	14.600	14.650	13.750	13.750	13.252	20,136,100
2023-04-12	14.800	14.990	14.340	14.440	13.917	21,392,400
2023-04-11	14.010	14.840	14.000	14.710	14.177	23,105,700
2023-04-10	13.680	13.960	13.560	13.920	13.416	12,159,600
2023-04-06	13.820	14.060	13.470	13.630	13.136	26,117,400
2023-04-05	14.740	14.800	13.350	13.970	13.464	36,691,200
2023-04-04	14.890	15.100	14.560	14.670	14.139	12,462,300
2023-04-03	15.500	15.510	14.750	14.770	14.235	17,443,100
2023-03-31	16.090	16.170	15.440	15.540	14.977	26,076,900
2023-03-30	15.700	16.300	15.360	15.970	15.392	28,286,400
2023-03-29	15.380	15.500	14.940	15.430	14.871	19,793,200
2023-03-28	15.100	15.530	14.930	15.360	14.804	12,984,500
2023-03-27	15.010	15.260	14.750	15.180	14.630	14,200,700
2023-03-24	15.280	15.490	14.520	14.950	14.409	32,819,700
2023-03-23	15.280	15.560	14.770	15.250	14.698	25,394,300
2023-03-22	15.940	16.050	15.070	15.210	14.659	42,950,800
2023-03-21	16.000	16.390	15.940	16.130	15.546	48,415,400
2023-03-20	16.000	16.160	15.870	16.050	15.469	20,828,100
2023-03-17	15.900	16.200	15.820	15.920	15.343	38,654,600
2023-03-16	16.610	16.920	16.210	16.250	15.661	11,501,700
2023-03-15	16.360	17.030	16.170	16.740	16.134	24,755,700
2023-03-14	16.760	17.000	16.370	16.560	15.960	10,544,400
2023-03-13	16.750	17.110	16.600	16.690	16.085	7,318,300
2023-03-10	17.730	17.820	16.690	16.870	16.259	24,597,700

← NewerPage 15 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.