Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	18.110	18.550	18.030	18.380	17.680	7,347,400
2022-09-13	18.320	18.520	17.980	18.150	17.459	10,161,300
2022-09-12	18.950	19.080	18.380	18.460	17.757	10,149,200
2022-09-09	19.180	19.330	18.770	18.850	18.132	8,752,700
2022-09-08	19.630	19.670	19.040	19.100	18.373	6,653,400
2022-09-06	19.400	19.550	19.030	19.470	18.729	7,863,100
2022-09-05	19.090	19.630	18.810	19.450	18.710	11,861,400
2022-09-02	18.900	19.250	18.640	18.900	18.180	12,423,600
2022-09-01	18.490	18.940	18.390	18.770	18.055	12,942,800
2022-08-31	18.420	18.670	18.180	18.390	17.690	9,759,800
2022-08-30	18.360	18.640	18.220	18.300	17.603	6,440,300
2022-08-29	17.950	18.670	17.850	18.360	17.661	7,263,100
2022-08-26	17.960	18.080	17.760	17.950	17.267	3,647,900
2022-08-25	17.850	17.980	17.630	17.950	17.267	6,074,000
2022-08-24	17.800	17.920	17.640	17.800	17.122	5,807,100
2022-08-23	18.160	18.470	17.760	17.860	17.180	12,142,000
2022-08-22	17.630	18.120	17.460	18.020	17.334	10,077,700
2022-08-19	18.120	18.240	17.720	17.780	17.103	7,571,900
2022-08-18	18.000	18.260	17.950	18.120	17.430	13,968,800
2022-08-17	17.970	18.190	17.820	17.930	17.247	8,548,600
2022-08-16	18.190	18.300	17.850	18.090	17.401	4,828,900
2022-08-15	17.860	18.340	17.710	18.200	17.507	7,999,500
2022-08-12	17.820	18.320	17.710	18.000	17.315	11,729,000
2022-08-11	17.560	18.000	17.510	17.640	16.968	8,667,500
2022-08-10	17.820	17.860	17.370	17.540	16.872	6,533,000
2022-08-09	17.290	17.520	17.140	17.250	16.593	6,314,800
2022-08-08	17.160	17.530	16.880	17.320	16.661	10,381,400
2022-08-05	16.880	17.200	16.720	17.030	16.382	6,244,900
2022-08-04	16.630	17.050	16.530	16.830	16.189	10,048,700
2022-08-03	15.700	16.610	15.640	16.560	15.930	9,465,300
2022-08-02	15.620	15.790	15.370	15.670	15.073	7,865,200
2022-08-01	15.530	15.990	15.420	15.630	15.035	9,649,400
2022-07-29	16.190	16.260	15.850	15.850	15.247	15,825,800
2022-07-28	16.520	16.750	15.900	16.190	15.574	25,902,000
2022-07-27	15.620	16.540	15.610	16.360	15.737	22,102,600
2022-07-26	15.390	15.610	15.330	15.520	14.929	3,874,000
2022-07-25	15.790	16.020	15.480	15.500	14.910	6,226,600
2022-07-22	15.410	15.720	15.350	15.650	15.054	3,071,000
2022-07-21	15.310	15.520	15.160	15.410	14.823	4,662,200
2022-07-20	15.460	15.680	15.130	15.390	14.804	5,599,700
2022-07-19	15.480	15.680	15.280	15.490	14.900	3,342,100
2022-07-18	15.650	15.770	15.370	15.440	14.852	3,805,700
2022-07-15	15.400	15.740	15.120	15.580	14.987	3,973,400
2022-07-14	15.080	15.570	15.070	15.320	14.737	8,175,300
2022-07-13	15.140	15.590	14.990	15.340	14.756	3,964,800
2022-07-12	15.360	15.540	15.150	15.240	14.660	4,929,100
2022-07-11	15.130	15.460	15.080	15.350	14.766	3,654,100
2022-07-08	15.300	15.390	14.960	15.280	14.698	3,792,400
2022-07-07	15.050	15.520	15.020	15.130	14.554	6,763,400
2022-07-06	14.500	15.190	14.450	14.900	14.333	11,107,300
2022-07-05	14.190	14.730	13.980	14.710	14.150	7,354,200
2022-07-04	14.490	14.680	14.290	14.400	13.852	1,980,900
2022-07-01	14.160	14.830	14.060	14.600	14.044	10,271,400
2022-06-30	14.100	14.410	13.850	14.270	13.727	10,650,900
2022-06-29	14.720	14.720	14.110	14.380	13.833	8,408,900
2022-06-28	14.780	15.040	14.500	14.620	14.063	7,081,400
2022-06-27	15.030	15.050	14.640	14.700	14.140	8,041,800
2022-06-24	15.430	15.430	14.800	14.970	14.400	5,803,600
2022-06-23	14.940	15.470	14.940	15.280	14.698	3,851,900
2022-06-22	15.240	15.710	14.870	14.990	14.419	8,791,300

← NewerPage 18 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.