Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.260	8.510	8.260	8.400	8.400	8,762,700
2026-07-21	8.120	8.260	8.080	8.250	8.250	6,066,400
2026-07-20	8.520	8.590	8.140	8.140	8.140	7,034,200
2026-07-17	8.530	8.590	8.300	8.500	8.500	11,868,000
2026-07-16	8.600	8.710	8.420	8.560	8.560	7,539,300
2026-07-15	8.650	8.860	8.560	8.660	8.660	8,603,500
2026-07-14	8.760	8.760	8.580	8.660	8.660	5,528,500
2026-07-13	8.790	8.900	8.580	8.710	8.710	7,239,300
2026-07-10	8.720	8.990	8.720	8.870	8.870	13,614,800
2026-07-09	8.550	8.590	8.420	8.460	8.460	11,770,700
2026-07-08	8.430	8.650	8.380	8.490	8.490	10,072,200
2026-07-07	8.710	8.750	8.400	8.530	8.530	9,137,200
2026-07-06	8.700	8.740	8.590	8.670	8.670	5,190,000
2026-07-03	8.780	9.000	8.700	8.790	8.790	6,371,400
2026-07-02	8.730	8.790	8.470	8.690	8.690	8,867,400
2026-07-01	8.610	8.850	8.570	8.660	8.660	5,565,000
2026-06-30	8.940	8.940	8.610	8.740	8.740	9,452,300
2026-06-29	8.830	9.080	8.830	9.000	9.000	6,087,800
2026-06-26	8.580	9.000	8.520	8.830	8.830	10,427,700
2026-06-25	8.300	8.680	8.270	8.610	8.610	14,978,100
2026-06-24	7.910	8.380	7.880	8.270	8.270	12,119,000
2026-06-23	7.630	8.050	7.590	7.940	7.940	11,121,600
2026-06-22	7.680	7.800	7.640	7.700	7.700	9,220,700
2026-06-19	7.680	7.780	7.630	7.650	7.650	9,115,500
2026-06-18	7.800	7.900	7.600	7.680	7.680	10,644,300
2026-06-17	7.950	8.110	7.780	7.800	7.800	10,188,100
2026-06-16	7.930	8.010	7.850	7.890	7.890	9,332,500
2026-06-15	8.390	8.390	7.930	7.970	7.970	13,307,000
2026-06-12	8.160	8.420	8.030	8.100	8.100	10,415,600
2026-06-11	8.210	8.380	7.920	8.240	8.240	19,389,100
2026-06-10	8.360	8.400	8.150	8.200	8.200	13,977,600
2026-06-09	8.570	8.640	8.360	8.390	8.390	10,404,600
2026-06-08	8.620	8.660	8.310	8.450	8.450	18,647,100
2026-06-05	8.750	8.890	8.600	8.620	8.620	8,732,800
2026-06-03	8.830	9.090	8.680	8.790	8.790	14,407,900
2026-06-02	8.620	9.200	8.620	9.050	9.050	12,778,900
2026-06-01	8.800	8.840	8.530	8.600	8.600	13,883,800
2026-05-29	8.990	9.090	8.680	8.750	8.750	21,908,400
2026-05-28	9.280	9.350	8.920	8.980	8.980	19,621,000
2026-05-27	9.250	9.390	9.100	9.250	9.250	28,337,100
2026-05-26	9.040	9.250	8.880	9.110	9.110	27,565,900
2026-05-25	8.550	9.190	8.530	9.120	9.120	13,996,700
2026-05-22	8.450	8.520	8.300	8.440	8.440	11,880,400
2026-05-21	8.500	8.680	8.300	8.480	8.480	7,003,200
2026-05-20	8.210	8.720	8.210	8.610	8.610	10,036,300
2026-05-19	8.150	8.300	8.090	8.160	8.160	13,055,200
2026-05-18	8.490	8.570	8.240	8.290	8.290	7,741,200
2026-05-15	8.370	8.660	8.330	8.500	8.500	7,135,700
2026-05-14	8.540	8.670	8.440	8.590	8.590	6,689,900
2026-05-13	8.950	8.970	8.370	8.430	8.430	27,712,100
2026-05-12	8.890	9.230	8.850	8.940	8.940	13,024,700
2026-05-11	9.200	9.280	8.890	8.960	8.960	8,326,100
2026-05-08	9.300	9.420	9.240	9.280	9.280	9,737,900
2026-05-07	9.270	9.400	9.140	9.200	9.200	10,602,600
2026-05-06	9.290	9.480	9.220	9.350	9.350	6,574,200
2026-05-05	8.950	9.300	8.950	9.160	9.160	9,576,400
2026-05-04	8.900	9.140	8.830	9.010	9.010	10,318,700
2026-04-30	8.840	9.120	8.760	8.850	8.850	16,984,800
2026-04-29	8.920	8.930	8.570	8.740	8.740	19,740,100
2026-04-28	9.360	9.410	8.880	9.030	9.030	17,172,700

← NewerPage 2 of 5 · 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.