Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.920	9.960	9.580	9.610	9.476	15,411,900
2025-08-04	9.800	9.960	9.670	9.860	9.722	14,030,300
2025-08-01	9.540	9.840	9.480	9.700	9.565	13,312,600
2025-07-31	9.630	9.790	9.410	9.410	9.279	16,887,600
2025-07-30	9.510	9.810	9.490	9.760	9.624	16,530,700
2025-07-29	9.580	9.650	9.480	9.560	9.427	11,969,100
2025-07-28	9.700	9.750	9.480	9.530	9.397	14,134,200
2025-07-25	9.610	9.740	9.500	9.700	9.565	17,095,200
2025-07-24	9.630	9.660	9.420	9.560	9.427	16,716,200
2025-07-23	9.830	9.950	9.680	9.680	9.545	13,779,200
2025-07-22	9.720	9.750	9.520	9.630	9.496	8,811,600
2025-07-21	9.750	9.830	9.600	9.730	9.594	7,756,200
2025-07-18	9.950	9.970	9.590	9.720	9.584	19,134,200
2025-07-17	10.220	10.240	9.940	10.060	9.920	10,992,300
2025-07-16	10.180	10.250	9.870	10.210	10.067	10,146,600
2025-07-15	9.910	10.200	9.820	10.180	10.038	9,671,000
2025-07-14	9.940	9.970	9.710	9.900	9.762	8,457,300
2025-07-11	10.160	10.170	9.930	9.980	9.841	9,922,600
2025-07-10	10.280	10.340	9.980	10.210	10.067	16,520,000
2025-07-09	10.430	10.630	10.350	10.370	10.225	6,554,400
2025-07-08	10.310	10.500	10.160	10.480	10.334	8,402,700
2025-07-07	10.270	10.380	10.090	10.340	10.196	8,033,900
2025-07-04	10.250	10.530	10.160	10.300	10.156	9,479,500
2025-07-03	10.120	10.450	10.100	10.250	10.107	14,598,100
2025-07-02	10.900	11.010	9.980	10.080	9.939	30,486,700
2025-07-01	11.250	11.370	10.870	10.900	10.748	18,050,300
2025-06-30	10.930	11.500	10.930	11.260	11.103	11,716,100
2025-06-27	10.920	11.090	10.870	11.040	10.886	4,876,300
2025-06-26	11.000	11.080	10.840	11.010	10.856	6,218,800
2025-06-25	10.920	11.020	10.800	10.900	10.748	10,642,000
2025-06-24	10.770	11.280	10.770	10.990	10.837	11,053,100
2025-06-23	10.780	10.840	10.410	10.810	10.659	14,624,600
2025-06-20	10.970	10.970	10.680	10.780	10.629	14,148,400
2025-06-18	11.020	11.100	10.880	11.040	10.886	11,868,900
2025-06-17	11.380	11.380	11.020	11.100	10.945	9,615,900
2025-06-16	11.070	11.500	11.040	11.330	11.172	10,757,800
2025-06-13	11.080	11.150	10.710	10.910	10.758	13,142,100
2025-06-12	11.260	11.400	11.110	11.200	11.044	7,113,200
2025-06-11	10.910	11.390	10.780	11.220	11.063	9,696,700
2025-06-10	11.280	11.360	10.880	11.010	10.856	18,333,600
2025-06-09	11.160	11.250	10.930	11.120	10.965	10,378,100
2025-06-06	11.550	11.640	11.020	11.210	11.053	15,032,100
2025-06-05	11.530	11.600	11.340	11.550	11.389	17,070,900
2025-06-04	12.000	12.040	11.350	11.500	11.339	14,301,300
2025-06-03	11.350	11.940	11.260	11.860	11.694	12,521,700
2025-06-02	11.310	11.430	11.180	11.370	11.211	10,648,100
2025-05-30	11.320	11.360	11.050	11.220	11.063	10,759,400
2025-05-29	11.480	11.480	11.140	11.260	11.103	11,482,100
2025-05-28	11.350	11.550	11.210	11.490	11.330	16,631,900
2025-05-27	11.010	11.510	10.960	11.460	11.300	33,651,100
2025-05-26	10.140	10.720	10.100	10.650	10.501	15,221,300
2025-05-23	9.800	10.220	9.500	10.050	9.910	20,562,700
2025-05-22	10.200	10.490	9.960	10.240	10.097	27,367,400
2025-05-21	9.780	10.140	9.640	9.710	9.574	16,430,400
2025-05-20	10.210	10.370	9.730	9.860	9.722	28,665,300
2025-05-19	9.860	10.230	9.770	10.170	10.028	10,605,500
2025-05-16	9.540	9.930	9.520	9.930	9.791	15,103,800
2025-05-15	9.420	9.760	9.370	9.640	9.505	9,456,500
2025-05-14	9.540	9.590	9.350	9.420	9.288	11,036,900
2025-05-13	9.640	9.950	9.460	9.540	9.407	20,416,600

← NewerPage 6 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.