Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	8.390	8.810	8.380	8.680	8.680	23,118,200
2026-01-26	8.090	8.300	7.930	8.230	8.230	27,517,100
2026-01-23	8.070	8.140	7.840	8.050	8.050	16,902,300
2026-01-22	7.750	8.100	7.680	8.000	8.000	23,952,500
2026-01-21	7.540	7.750	7.490	7.720	7.720	20,817,700
2026-01-20	7.300	7.500	7.210	7.480	7.480	11,863,200
2026-01-19	7.450	7.540	7.390	7.450	7.450	6,582,200
2026-01-16	7.310	7.500	7.080	7.450	7.450	16,693,500
2026-01-15	7.370	7.460	7.160	7.290	7.290	12,282,800
2026-01-14	7.320	7.400	7.140	7.350	7.350	20,698,100
2026-01-13	7.350	7.380	7.130	7.250	7.250	18,796,500
2026-01-12	7.040	7.430	6.910	7.360	7.360	23,554,800
2026-01-09	7.350	7.380	7.030	7.040	7.040	26,957,600
2026-01-08	7.300	7.480	7.230	7.350	7.350	26,545,800
2026-01-07	7.800	7.910	7.310	7.310	7.310	15,503,800
2026-01-06	7.520	7.930	7.520	7.890	7.890	24,325,200
2026-01-05	7.300	7.540	7.240	7.470	7.366	9,771,900
2026-01-02	7.400	7.400	7.230	7.280	7.178	7,441,600
2025-12-30	7.280	7.440	7.250	7.280	7.178	9,061,300
2025-12-29	7.290	7.290	7.150	7.240	7.139	6,732,800
2025-12-26	7.160	7.280	7.150	7.260	7.159	4,812,400
2025-12-23	7.170	7.370	7.130	7.220	7.119	8,537,100
2025-12-22	7.240	7.240	7.040	7.100	7.001	8,259,000
2025-12-19	7.180	7.310	7.130	7.230	7.129	18,342,300
2025-12-18	7.380	7.380	7.180	7.200	7.099	22,015,500
2025-12-17	7.670	7.690	7.290	7.390	7.287	20,792,000
2025-12-16	7.920	7.940	7.670	7.680	7.573	14,525,400
2025-12-15	8.340	8.370	7.980	7.990	7.878	12,327,100
2025-12-12	7.910	8.320	7.910	8.200	8.086	18,685,800
2025-12-11	7.980	8.080	7.860	7.870	7.760	16,401,600
2025-12-10	8.110	8.190	7.910	8.010	7.898	14,659,000
2025-12-09	8.100	8.300	7.740	8.140	8.026	17,817,900
2025-12-08	8.700	8.760	8.150	8.190	8.076	19,594,800
2025-12-05	9.490	9.490	8.570	8.570	8.450	35,244,300
2025-12-04	9.180	9.560	9.170	9.490	9.357	9,862,700
2025-12-03	9.410	9.470	9.130	9.130	9.003	14,790,100
2025-12-02	9.310	9.450	9.190	9.370	9.239	25,261,300
2025-12-01	9.440	9.460	9.160	9.250	9.121	16,232,800
2025-11-28	10.060	10.090	9.380	9.450	9.318	16,895,500
2025-11-27	10.040	10.350	10.010	10.060	9.920	19,191,100
2025-11-26	9.470	10.090	9.420	10.000	9.860	18,744,600
2025-11-25	9.370	9.460	9.240	9.400	9.269	19,426,600
2025-11-24	9.010	9.380	8.950	9.360	9.229	15,391,700
2025-11-21	9.260	9.260	9.000	9.010	8.884	8,598,500
2025-11-19	9.510	9.530	9.160	9.230	9.101	19,864,300
2025-11-18	9.680	9.730	9.500	9.520	9.387	12,444,100
2025-11-17	9.500	9.820	9.470	9.740	9.604	13,429,600
2025-11-14	9.520	9.620	9.390	9.490	9.357	15,000,100
2025-11-13	9.600	9.700	9.500	9.520	9.387	19,250,800
2025-11-12	9.680	9.700	9.520	9.670	9.535	13,653,200
2025-11-11	9.250	9.720	9.250	9.640	9.505	20,148,000
2025-11-10	9.170	9.240	8.990	9.140	9.012	13,672,400
2025-11-07	8.630	9.070	8.610	9.070	8.943	16,006,700
2025-11-06	8.960	9.060	8.770	8.770	8.648	12,154,100
2025-11-05	8.480	8.950	8.390	8.950	8.825	13,857,500
2025-11-04	8.460	8.550	8.360	8.480	8.362	9,810,900
2025-11-03	8.700	8.730	8.480	8.530	8.411	7,266,000
2025-10-31	8.640	8.710	8.540	8.600	8.480	19,914,800
2025-10-30	8.380	8.600	8.320	8.560	8.440	9,487,900
2025-10-29	8.420	8.710	8.420	8.500	8.381	18,968,300

← NewerPage 4 of 21 · 1,248 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.