Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	14.090	14.190	13.500	13.640	13.017	14,666,400
2021-12-23	14.040	14.290	13.940	14.090	13.447	4,198,000
2021-12-22	14.220	14.300	13.910	14.160	13.514	6,990,400
2021-12-21	14.110	14.300	13.990	14.250	13.600	4,083,800
2021-12-20	14.460	14.510	13.910	14.100	13.456	6,680,500
2021-12-17	14.490	14.660	14.280	14.460	13.800	8,250,000
2021-12-16	14.870	14.950	14.470	14.540	13.876	5,287,600
2021-12-15	14.570	14.710	14.370	14.690	14.020	6,373,000
2021-12-14	14.530	14.800	14.200	14.400	13.743	6,761,100
2021-12-13	14.610	14.780	14.300	14.380	13.724	11,783,000
2021-12-10	14.380	14.850	14.380	14.560	13.895	8,247,400
2021-12-09	14.380	14.380	14.060	14.220	13.571	9,843,600
2021-12-08	14.050	14.680	13.890	14.390	13.733	14,295,000
2021-12-07	14.200	14.400	14.030	14.050	13.409	14,090,400
2021-12-06	13.430	13.900	13.370	13.750	13.122	6,605,800
2021-12-03	12.550	13.340	12.510	13.300	12.693	16,852,000
2021-12-02	12.710	12.710	12.260	12.450	11.882	7,306,700
2021-12-01	12.870	12.950	12.360	12.470	11.901	5,991,300
2021-11-30	12.960	13.020	12.390	12.750	12.168	16,793,700
2021-11-29	13.480	13.720	13.000	13.050	12.454	13,464,500
2021-11-26	13.540	13.630	13.230	13.360	12.750	6,311,300
2021-11-25	13.740	13.890	13.490	13.850	13.218	5,547,700
2021-11-24	13.700	14.010	13.580	13.720	13.094	5,705,900
2021-11-23	13.850	14.040	13.600	13.860	13.227	3,755,200
2021-11-22	14.150	14.200	13.730	13.790	13.161	12,046,100
2021-11-19	13.970	14.380	13.900	14.080	13.437	11,060,800
2021-11-18	14.290	14.330	13.750	13.980	13.342	21,252,300
2021-11-17	15.090	15.090	14.120	14.260	13.609	10,535,200
2021-11-16	15.500	15.550	14.650	14.840	14.163	11,424,100
2021-11-12	15.790	15.940	15.510	15.530	14.821	7,831,400
2021-11-11	16.150	16.240	15.780	15.900	15.174	5,555,700
2021-11-10	15.530	16.100	15.400	15.970	15.241	10,223,900
2021-11-09	15.490	15.790	15.350	15.500	14.793	6,124,400
2021-11-08	15.060	15.590	14.950	15.420	14.716	8,290,300
2021-11-05	15.220	15.400	14.830	15.240	14.544	8,161,700
2021-11-04	15.380	15.420	14.970	15.200	14.506	4,262,500
2021-11-03	14.800	15.560	14.730	15.430	14.726	21,906,500
2021-11-01	15.450	15.460	14.860	14.980	14.296	10,277,500
2021-10-29	15.700	15.920	15.180	15.290	14.592	13,706,000
2021-10-28	15.720	15.840	15.380	15.650	14.936	8,208,600
2021-10-27	16.100	16.100	15.500	15.640	14.926	9,783,700
2021-10-26	16.100	16.160	15.710	15.950	15.222	7,090,300
2021-10-25	16.110	16.390	15.840	16.130	15.394	20,484,500
2021-10-22	16.110	16.370	15.450	16.110	15.375	24,678,500
2021-10-21	16.550	16.970	16.030	16.430	15.680	11,995,800
2021-10-20	16.680	16.970	16.440	16.730	15.966	11,472,200

← NewerPage 21 of 21 · 1,246 trading days

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.