Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	15.060	15.430	15.020	15.310	14.611	7,986,800
2022-03-23	14.680	15.270	14.520	15.050	14.363	8,813,400
2022-03-22	14.300	14.930	14.260	14.740	14.067	13,737,200
2022-03-21	14.220	14.260	13.800	14.190	13.542	3,916,100
2022-03-18	13.650	14.420	13.590	14.220	13.571	10,366,600
2022-03-17	13.700	13.860	13.470	13.730	13.103	6,159,800
2022-03-16	13.510	13.700	13.330	13.600	12.979	7,731,200
2022-03-15	12.870	13.500	12.870	13.420	12.808	8,181,800
2022-03-14	13.010	13.340	12.960	13.100	12.502	4,274,300
2022-03-11	13.530	13.530	12.770	12.980	12.388	7,293,900
2022-03-10	13.260	13.630	12.810	13.310	12.703	9,185,900
2022-03-09	12.450	13.640	12.300	13.400	12.788	14,771,600
2022-03-08	12.290	12.550	12.060	12.300	11.739	10,151,100
2022-03-07	12.650	12.740	12.230	12.280	11.720	12,255,900
2022-03-04	13.230	13.230	12.700	12.710	12.130	6,563,400
2022-03-03	13.400	13.560	12.910	13.150	12.550	12,631,200
2022-03-02	13.460	13.560	13.230	13.270	12.664	4,196,000
2022-02-25	13.430	13.750	13.320	13.460	12.846	8,089,600
2022-02-24	12.990	13.650	12.780	13.540	12.922	6,603,100
2022-02-23	13.100	13.470	13.100	13.330	12.722	5,598,100
2022-02-22	12.710	13.220	12.650	13.100	12.502	15,416,600
2022-02-21	12.700	12.850	12.270	12.460	11.891	4,718,800
2022-02-18	13.400	13.430	12.700	12.700	12.120	11,604,500
2022-02-17	13.040	13.550	13.040	13.250	12.645	10,362,100
2022-02-16	12.200	13.230	12.100	13.050	12.454	21,489,000
2022-02-15	12.480	12.510	12.070	12.180	11.624	11,329,100
2022-02-14	12.340	12.530	12.180	12.330	11.767	5,445,000
2022-02-11	12.750	12.780	12.290	12.340	11.777	7,316,000
2022-02-10	12.510	12.870	12.440	12.680	12.101	4,310,600
2022-02-09	12.510	12.860	12.470	12.610	12.034	9,060,800
2022-02-08	12.710	12.770	12.380	12.510	11.939	8,002,100
2022-02-07	12.870	13.190	12.770	12.770	12.187	7,212,000
2022-02-04	12.470	12.900	12.100	12.900	12.311	17,676,100
2022-02-03	12.600	12.780	12.450	12.500	11.930	8,796,800
2022-02-02	12.580	12.850	12.360	12.500	11.930	9,442,200
2022-02-01	12.490	12.660	12.380	12.580	12.006	5,991,900
2022-01-31	12.360	12.690	12.310	12.530	11.958	12,073,700
2022-01-28	12.500	12.600	11.990	12.380	11.815	14,924,100
2022-01-27	12.410	12.700	12.210	12.550	11.977	13,761,300
2022-01-26	12.360	12.780	12.280	12.280	11.720	11,052,300
2022-01-25	11.960	12.440	11.490	12.300	11.739	40,426,700
2022-01-24	12.000	12.180	11.850	12.040	11.491	6,551,900
2022-01-21	11.900	12.170	11.740	12.020	11.471	8,537,100
2022-01-20	12.100	12.240	11.890	11.950	11.405	7,365,800
2022-01-19	11.950	12.240	11.950	12.030	11.481	5,074,700
2022-01-18	12.010	12.030	11.820	11.920	11.376	7,771,300
2022-01-17	12.130	12.150	11.940	12.010	11.462	4,569,300
2022-01-14	11.940	12.200	11.920	12.130	11.576	7,586,600
2022-01-13	11.800	12.110	11.670	12.020	11.471	9,668,300
2022-01-12	11.450	11.810	11.310	11.800	11.261	7,862,000
2022-01-11	11.200	11.470	11.160	11.450	10.927	6,045,500
2022-01-10	11.260	11.360	11.030	11.300	10.784	8,755,800
2022-01-07	11.520	11.630	11.210	11.360	10.842	11,641,900
2022-01-06	12.100	12.160	11.540	11.590	11.061	15,779,400
2022-01-05	12.680	12.700	11.940	11.990	11.443	11,220,000
2022-01-04	12.770	12.820	12.450	12.720	12.139	9,389,900
2022-01-03	13.080	13.080	12.400	12.720	12.139	16,124,600
2021-12-30	12.900	13.080	12.820	12.960	12.369	5,913,100
2021-12-29	13.100	13.120	12.820	12.840	12.254	10,451,000
2021-12-28	13.730	13.730	12.890	13.100	12.502	22,962,600

← NewerPage 20 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.