Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	19.160	19.380	18.550	18.950	18.229	10,851,800
2022-12-09	19.280	19.470	18.950	19.280	18.546	14,833,900
2022-12-08	19.800	19.890	19.140	19.340	18.604	15,335,300
2022-12-07	19.900	20.230	19.540	20.100	19.335	7,439,200
2022-12-06	20.500	20.570	19.700	19.960	19.200	9,745,600
2022-12-05	20.350	20.510	20.030	20.380	19.604	17,246,700
2022-12-02	19.840	20.730	19.740	20.540	19.758	24,428,900
2022-12-01	19.800	19.810	19.120	19.680	18.931	25,518,700
2022-11-30	19.000	20.120	18.850	20.050	19.287	128,079,800
2022-11-29	19.240	19.710	18.990	19.400	18.661	13,403,400
2022-11-28	19.050	19.770	18.910	19.320	18.584	12,132,600
2022-11-25	19.890	19.890	19.120	19.210	18.479	6,509,300
2022-11-24	19.380	20.000	19.290	19.810	19.056	7,241,600
2022-11-23	19.410	19.870	19.170	19.350	18.613	10,423,000
2022-11-22	19.800	20.130	19.330	19.470	18.729	9,653,000
2022-11-21	19.310	19.750	19.290	19.710	18.960	10,461,100
2022-11-18	19.500	19.750	19.150	19.150	18.421	9,969,800
2022-11-17	19.370	19.620	18.740	19.500	18.758	10,826,800
2022-11-16	19.720	19.980	19.150	19.640	18.892	21,887,300
2022-11-14	19.590	19.920	19.180	19.600	18.854	8,802,100
2022-11-11	19.600	19.690	18.720	19.350	18.613	19,344,200
2022-11-10	20.390	20.390	19.140	19.520	18.777	13,893,700
2022-11-09	19.860	20.860	19.860	20.400	19.623	19,633,400
2022-11-08	20.000	20.190	19.800	19.960	19.200	10,214,300
2022-11-07	20.440	20.700	19.870	20.260	19.489	17,754,600
2022-11-04	20.570	20.740	20.350	20.550	19.768	15,655,600
2022-11-03	19.410	20.500	19.410	20.370	19.594	9,732,300
2022-11-01	19.600	20.230	19.380	19.890	19.133	15,316,600
2022-10-31	18.990	19.980	18.820	19.820	19.065	18,379,300
2022-10-28	18.070	18.910	17.930	18.810	18.094	12,193,800
2022-10-27	16.750	18.420	16.600	18.140	17.449	30,122,400
2022-10-26	17.690	17.720	16.990	17.080	16.430	12,823,000
2022-10-25	18.690	18.690	17.440	17.690	17.017	27,810,400
2022-10-24	18.600	19.060	18.210	18.690	17.978	16,227,000
2022-10-21	18.200	18.950	18.000	18.600	17.892	27,105,700
2022-10-20	18.410	18.800	17.850	18.010	17.324	15,810,900
2022-10-19	18.140	18.660	17.940	18.350	17.651	27,062,400
2022-10-18	19.830	19.890	17.920	17.920	17.238	33,355,700
2022-10-17	19.200	19.790	19.060	19.740	18.988	20,683,400
2022-10-14	19.520	19.660	18.990	19.090	18.363	11,391,600
2022-10-13	18.870	19.720	18.620	19.470	18.729	20,665,700
2022-10-11	18.840	19.300	18.530	19.020	18.296	12,287,200
2022-10-10	18.410	18.810	18.250	18.790	18.075	7,333,800
2022-10-07	18.110	18.360	17.980	18.160	17.469	11,897,600
2022-10-06	18.300	18.310	17.960	18.110	17.421	6,691,000
2022-10-05	18.090	18.420	17.800	18.120	17.430	8,852,300
2022-10-04	18.670	18.760	17.990	18.080	17.392	18,594,600
2022-10-03	17.900	18.490	17.610	18.430	17.728	18,011,200
2022-09-30	17.900	17.940	17.500	17.550	16.882	11,790,900
2022-09-29	17.770	18.120	17.600	17.950	17.267	8,404,000
2022-09-28	17.790	18.020	17.620	17.950	17.267	11,092,900
2022-09-27	17.910	18.160	17.510	17.780	17.103	9,260,100
2022-09-26	17.540	17.860	17.350	17.740	17.065	7,980,700
2022-09-23	17.760	18.090	17.610	17.790	17.113	12,048,200
2022-09-22	18.340	18.560	17.590	18.020	17.334	12,903,600
2022-09-21	18.300	18.640	18.210	18.300	17.603	11,282,800
2022-09-20	18.220	18.510	18.100	18.270	17.574	8,039,000
2022-09-19	17.800	18.250	17.800	18.130	17.440	7,719,100
2022-09-16	18.160	18.290	17.710	17.900	17.219	10,140,200
2022-09-15	18.370	18.520	18.150	18.290	17.594	7,203,900

← NewerPage 17 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.