Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17.990	18.450	17.800	17.870	17.223	10,746,400
2023-03-08	17.710	18.140	17.380	18.040	17.387	19,181,400
2023-03-07	17.680	17.850	17.460	17.750	17.107	12,726,400
2023-03-06	17.660	17.760	17.240	17.650	17.011	5,910,100
2023-03-03	17.530	17.850	17.330	17.530	16.895	8,320,600
2023-03-02	17.640	17.840	17.450	17.500	16.866	7,002,300
2023-03-01	18.140	18.420	17.280	17.640	17.001	19,714,300
2023-02-28	18.380	18.460	17.860	18.140	17.483	18,187,200
2023-02-27	18.750	18.910	18.310	18.390	17.724	7,297,600
2023-02-24	18.760	18.820	18.470	18.690	18.013	6,522,200
2023-02-23	18.830	18.930	18.490	18.770	18.090	5,103,300
2023-02-22	18.990	19.090	18.680	18.830	18.148	5,044,700
2023-02-17	18.900	19.300	18.660	19.120	18.427	11,362,300
2023-02-16	19.100	19.220	18.530	19.010	18.321	33,990,600
2023-02-15	18.450	19.450	18.400	19.220	18.524	12,677,500
2023-02-14	18.670	18.770	18.350	18.450	17.782	9,612,400
2023-02-13	18.560	18.790	18.400	18.670	17.994	6,817,800
2023-02-10	18.440	18.750	18.260	18.630	17.955	6,326,900
2023-02-09	18.560	18.700	18.330	18.520	17.849	11,653,900
2023-02-08	18.950	19.060	18.410	18.760	18.081	14,424,900
2023-02-07	18.780	19.360	18.420	18.850	18.167	19,883,200
2023-02-06	19.120	19.340	18.900	19.220	18.524	7,136,600
2023-02-03	19.370	19.500	19.020	19.120	18.427	6,859,200
2023-02-02	19.280	19.890	19.220	19.520	18.813	8,708,800
2023-02-01	19.530	19.780	19.280	19.630	18.919	17,126,000
2023-01-31	20.300	20.360	19.350	19.650	18.938	30,363,400
2023-01-30	21.090	21.240	20.570	20.780	20.027	14,094,800
2023-01-27	20.940	21.250	20.830	21.020	20.259	6,872,200
2023-01-26	21.110	21.170	20.680	21.000	20.239	7,475,700
2023-01-25	21.320	21.360	20.850	21.110	20.345	2,807,800
2023-01-24	20.380	21.200	20.370	21.050	20.288	6,625,300
2023-01-23	19.980	20.500	19.950	20.270	19.536	3,499,900
2023-01-20	20.090	20.140	19.720	20.000	19.276	5,910,600
2023-01-19	20.280	20.380	19.990	20.180	19.449	6,939,700
2023-01-18	20.300	20.680	20.100	20.410	19.671	9,224,700
2023-01-17	20.150	20.190	19.800	20.060	19.333	5,372,600
2023-01-16	19.840	20.280	19.830	20.060	19.333	4,350,100
2023-01-13	19.930	20.310	19.630	19.960	19.237	6,794,900
2023-01-12	19.780	20.490	19.520	20.000	19.276	10,710,500
2023-01-11	19.180	19.830	19.020	19.760	19.044	7,095,500
2023-01-10	18.950	19.360	18.800	19.240	18.543	7,152,400
2023-01-09	18.950	19.450	18.860	19.230	18.533	4,878,500
2023-01-06	19.000	19.530	18.860	19.040	18.350	4,999,100
2023-01-05	19.270	19.470	18.750	18.980	18.293	6,318,600
2023-01-04	18.830	19.210	18.520	19.080	18.389	9,017,200
2023-01-03	18.920	19.060	18.370	18.610	17.936	7,978,600
2023-01-02	19.000	19.170	18.550	18.990	18.302	4,837,200
2022-12-29	19.540	19.660	19.260	19.470	18.765	7,547,800
2022-12-28	19.400	19.670	18.960	19.430	18.726	8,329,700
2022-12-27	20.020	20.100	19.120	19.300	18.565	8,606,100
2022-12-26	19.800	20.060	19.560	19.930	19.171	2,369,600
2022-12-23	20.210	20.800	19.790	20.020	19.258	9,067,600
2022-12-22	20.270	20.270	19.800	20.120	19.354	7,183,700
2022-12-21	20.040	20.420	19.800	20.180	19.412	13,319,200
2022-12-20	19.630	20.410	19.580	20.000	19.239	10,658,900
2022-12-19	18.840	19.620	18.820	19.550	18.806	7,150,400
2022-12-16	19.080	19.410	18.220	18.710	17.998	14,090,800
2022-12-15	18.800	19.470	18.780	19.120	18.392	15,735,500
2022-12-14	18.540	19.170	18.320	19.070	18.344	10,673,700
2022-12-13	19.230	19.230	18.580	18.630	17.921	13,648,600

← NewerPage 16 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.