Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.410	8.600	8.300	8.430	8.312	18,985,600
2025-10-27	8.320	8.480	8.220	8.410	8.293	11,378,000
2025-10-24	8.180	8.480	8.120	8.230	8.115	13,684,700
2025-10-23	7.960	8.210	7.850	8.120	8.007	24,592,600
2025-10-22	8.200	8.200	7.830	7.870	7.760	45,558,800
2025-10-21	8.400	8.520	8.360	8.470	8.352	13,390,500
2025-10-20	8.420	8.530	8.270	8.420	8.302	15,150,200
2025-10-17	8.300	8.560	8.260	8.420	8.302	15,293,800
2025-10-16	8.600	8.680	8.300	8.370	8.253	16,532,300
2025-10-15	8.210	8.760	8.140	8.680	8.559	33,819,400
2025-10-14	8.010	8.280	7.940	8.190	8.076	16,114,300
2025-10-13	8.300	8.350	8.000	8.050	7.938	23,607,700
2025-10-10	8.410	8.430	8.050	8.220	8.105	24,917,700
2025-10-09	8.690	8.740	8.360	8.370	8.253	17,471,000
2025-10-08	8.790	8.890	8.570	8.650	8.529	18,171,500
2025-10-07	8.910	8.950	8.650	8.730	8.608	38,266,900
2025-10-06	9.060	9.080	8.840	8.980	8.855	16,182,100
2025-10-03	9.230	9.270	9.010	9.060	8.934	24,871,500
2025-10-02	9.380	9.430	9.090	9.260	9.131	17,285,700
2025-10-01	9.510	9.570	9.340	9.420	9.288	10,736,300
2025-09-30	9.600	9.600	9.320	9.510	9.377	15,931,400
2025-09-29	9.680	9.680	9.390	9.440	9.308	13,813,700
2025-09-26	9.250	9.400	9.120	9.350	9.219	18,686,400
2025-09-25	9.390	9.420	9.060	9.170	9.042	60,457,000
2025-09-24	9.870	9.930	9.680	9.690	9.555	14,926,700
2025-09-23	9.830	9.930	9.740	9.830	9.693	15,608,300
2025-09-22	10.000	10.020	9.780	9.800	9.663	17,108,200
2025-09-19	10.330	10.490	10.040	10.120	9.979	15,489,100
2025-09-18	10.500	10.550	10.270	10.280	10.136	10,151,700
2025-09-17	10.140	10.740	10.110	10.570	10.422	24,154,100
2025-09-16	10.230	10.290	10.060	10.110	9.969	18,459,400
2025-09-15	9.980	10.330	9.920	10.130	9.989	14,343,600
2025-09-12	9.750	10.040	9.640	9.880	9.742	25,054,800
2025-09-11	10.010	10.170	9.770	9.910	9.772	49,079,700
2025-09-10	9.940	10.010	9.880	9.940	9.801	15,223,200
2025-09-09	10.170	10.230	9.940	9.940	9.801	10,068,500
2025-09-08	10.520	10.560	10.070	10.110	9.969	9,491,500
2025-09-05	10.310	10.650	10.270	10.500	10.353	17,591,100
2025-09-04	10.100	10.240	10.070	10.180	10.038	10,299,500
2025-09-03	10.230	10.310	10.030	10.070	9.929	11,408,500
2025-09-02	10.320	10.470	10.190	10.210	10.067	7,823,100
2025-09-01	10.730	10.760	10.370	10.440	10.294	6,099,600
2025-08-29	10.480	10.650	10.340	10.520	10.373	8,370,300
2025-08-28	10.120	10.600	10.080	10.470	10.324	16,571,700
2025-08-27	10.000	10.120	9.750	10.040	9.900	15,587,600
2025-08-26	10.040	10.080	9.890	9.950	9.811	12,430,100
2025-08-25	10.160	10.230	10.020	10.030	9.890	9,018,900
2025-08-22	9.880	10.270	9.830	10.100	9.959	18,508,700
2025-08-21	9.800	9.920	9.720	9.820	9.683	15,300,800
2025-08-20	9.860	9.950	9.750	9.880	9.742	11,075,700
2025-08-19	10.000	10.050	9.840	9.880	9.742	21,451,700
2025-08-18	10.080	10.360	10.060	10.290	10.146	10,804,000
2025-08-15	9.890	10.160	9.890	10.040	9.900	13,418,500
2025-08-14	9.850	10.110	9.730	10.050	9.910	12,760,700
2025-08-13	10.450	10.470	9.860	9.930	9.791	27,318,400
2025-08-12	9.860	10.490	9.860	10.450	10.304	25,194,700
2025-08-11	9.800	9.910	9.690	9.750	9.614	16,466,900
2025-08-08	9.580	10.000	9.470	9.850	9.712	42,253,200
2025-08-07	10.150	10.200	9.940	10.060	9.920	25,763,000
2025-08-06	9.750	10.240	9.670	10.150	10.008	16,722,400

← NewerPage 5 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.