Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	15.960	16.240	15.380	15.410	14.823	9,398,400
2022-06-20	15.670	16.090	15.400	15.900	15.295	7,611,300
2022-06-17	15.190	15.760	15.120	15.510	14.920	14,099,900
2022-06-15	14.890	15.640	14.800	15.480	14.891	25,461,900
2022-06-14	14.550	14.750	14.370	14.590	14.035	10,130,900
2022-06-13	14.800	14.900	14.420	14.570	14.015	9,104,400
2022-06-10	15.420	15.590	14.770	15.040	14.467	15,101,900
2022-06-09	15.970	16.090	15.330	15.600	15.006	9,688,900
2022-06-08	15.580	16.340	15.560	15.940	15.333	10,420,600
2022-06-07	15.390	15.900	15.260	15.700	15.102	7,316,900
2022-06-06	15.590	15.710	15.410	15.470	14.881	2,626,600
2022-06-03	15.750	15.810	15.350	15.450	14.862	4,184,100
2022-06-02	15.640	16.000	15.450	15.890	15.285	5,285,700
2022-06-01	15.980	16.130	15.290	15.420	14.833	6,096,700
2022-05-31	15.880	15.980	15.630	15.840	15.237	5,708,500
2022-05-30	15.810	16.080	15.740	15.850	15.247	1,706,700
2022-05-27	16.020	16.100	15.710	15.800	15.198	3,408,100
2022-05-26	15.650	16.200	15.610	16.090	15.477	6,641,000
2022-05-25	15.740	16.030	15.510	15.720	15.122	8,129,200
2022-05-24	15.770	15.930	15.570	15.900	15.295	5,652,100
2022-05-23	16.120	16.230	15.750	15.870	15.266	8,474,400
2022-05-20	15.600	16.080	15.500	15.960	15.352	8,142,900
2022-05-19	15.490	15.520	15.220	15.450	14.862	6,219,800
2022-05-18	15.810	15.830	15.380	15.400	14.814	6,842,800
2022-05-17	15.410	15.850	15.410	15.830	15.227	7,407,200
2022-05-16	15.500	15.500	15.200	15.370	14.785	6,824,600
2022-05-13	15.280	15.670	15.180	15.480	14.891	5,016,200
2022-05-12	14.970	15.650	14.970	15.240	14.660	8,258,700
2022-05-11	15.000	15.350	14.950	15.160	14.583	6,181,500
2022-05-10	14.760	15.540	14.680	15.270	14.689	13,119,700
2022-05-09	14.580	14.870	14.450	14.760	14.198	11,844,800
2022-05-06	15.000	15.070	14.590	14.690	14.131	6,832,100
2022-05-05	15.100	15.310	14.870	15.020	14.448	6,151,000
2022-05-04	14.980	15.520	14.800	15.360	14.775	5,127,000
2022-05-03	15.260	15.420	15.030	15.180	14.602	5,388,000
2022-05-02	15.100	15.540	14.990	15.250	14.669	5,536,000
2022-04-29	15.640	15.710	15.280	15.280	14.698	7,651,000
2022-04-28	16.040	16.100	15.530	15.530	14.939	5,384,600
2022-04-27	16.000	16.200	15.660	15.890	15.165	7,959,000
2022-04-26	15.920	16.020	15.720	15.830	15.108	9,387,600
2022-04-25	15.990	16.180	15.710	16.010	15.279	6,454,900
2022-04-22	16.480	16.480	15.850	16.030	15.298	8,878,800
2022-04-20	16.480	17.090	16.450	16.590	15.833	12,326,800
2022-04-19	16.040	16.510	15.890	16.340	15.594	7,756,800
2022-04-18	16.290	16.400	16.030	16.030	15.298	3,539,900
2022-04-14	16.450	16.530	16.200	16.370	15.623	4,607,000
2022-04-13	16.520	16.770	16.420	16.500	15.747	7,212,700
2022-04-12	16.200	16.560	16.110	16.450	15.699	9,798,400
2022-04-11	16.100	16.210	15.920	16.000	15.270	10,289,300
2022-04-08	16.040	16.300	15.770	16.120	15.384	3,069,100
2022-04-07	16.080	16.250	15.960	16.100	15.365	6,566,700
2022-04-06	16.100	16.430	15.840	16.290	15.547	10,924,400
2022-04-05	16.300	16.380	16.070	16.170	15.432	10,716,200
2022-04-04	16.490	16.600	16.250	16.290	15.547	2,672,100
2022-04-01	16.450	16.720	16.190	16.480	15.728	8,302,400
2022-03-31	16.140	16.550	16.140	16.290	15.547	17,319,900
2022-03-30	16.240	16.560	16.110	16.170	15.432	8,944,100
2022-03-29	16.460	16.670	16.150	16.220	15.480	7,323,700
2022-03-28	15.900	16.510	15.670	16.240	15.499	14,496,800
2022-03-25	15.400	15.950	15.320	15.840	15.117	8,426,200

← NewerPage 19 of 21 · 1,246 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.