Sendas Distribuidora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.710 | 9.770 | 9.350 | 9.590 | 9.456 | 9,331,200 |
| 2025-05-09 | 9.660 | 10.130 | 9.540 | 9.730 | 9.594 | 15,323,400 |
| 2025-05-08 | 9.400 | 9.830 | 9.360 | 9.400 | 9.269 | 12,083,100 |
| 2025-05-07 | 8.980 | 9.150 | 8.780 | 9.130 | 9.003 | 6,299,300 |
| 2025-05-06 | 9.270 | 9.410 | 8.910 | 9.030 | 8.904 | 9,909,200 |
| 2025-05-05 | 9.210 | 9.350 | 9.050 | 9.270 | 9.141 | 7,517,200 |
| 2025-05-02 | 9.190 | 9.240 | 8.980 | 9.170 | 9.042 | 7,979,100 |
| 2025-04-30 | 9.080 | 9.270 | 8.940 | 9.190 | 9.062 | 12,064,200 |
| 2025-04-29 | 9.200 | 9.480 | 9.070 | 9.100 | 8.973 | 16,560,300 |
| 2025-04-28 | 9.160 | 9.350 | 9.090 | 9.210 | 9.081 | 11,643,900 |
| 2025-04-25 | 9.180 | 9.390 | 9.100 | 9.240 | 9.111 | 7,962,500 |
| 2025-04-24 | 8.730 | 9.260 | 8.730 | 9.120 | 8.978 | 12,107,800 |
| 2025-04-23 | 8.480 | 8.800 | 8.440 | 8.700 | 8.565 | 9,901,100 |
| 2025-04-22 | 8.240 | 8.440 | 8.160 | 8.380 | 8.250 | 6,868,200 |
| 2025-04-17 | 8.250 | 8.300 | 8.110 | 8.260 | 8.132 | 11,136,000 |
| 2025-04-16 | 8.230 | 8.480 | 8.190 | 8.300 | 8.171 | 11,478,900 |
| 2025-04-15 | 8.320 | 8.350 | 8.110 | 8.290 | 8.161 | 18,497,900 |
| 2025-04-14 | 8.490 | 8.680 | 8.320 | 8.420 | 8.289 | 10,755,000 |
| 2025-04-11 | 8.300 | 8.470 | 8.160 | 8.300 | 8.171 | 11,854,100 |
| 2025-04-10 | 8.160 | 8.330 | 8.020 | 8.220 | 8.092 | 12,172,800 |
| 2025-04-09 | 7.580 | 8.390 | 7.490 | 8.200 | 8.073 | 22,700,800 |
| 2025-04-08 | 8.130 | 8.210 | 7.580 | 7.670 | 7.551 | 19,370,700 |
| 2025-04-07 | 7.770 | 8.210 | 7.640 | 8.010 | 7.886 | 17,470,600 |
| 2025-04-04 | 8.280 | 8.280 | 7.880 | 7.980 | 7.856 | 13,492,000 |
| 2025-04-03 | 8.000 | 8.580 | 7.950 | 8.440 | 8.309 | 17,671,400 |
| 2025-04-02 | 7.960 | 8.180 | 7.850 | 8.070 | 7.945 | 15,040,400 |
| 2025-04-01 | 7.550 | 8.040 | 7.490 | 7.960 | 7.836 | 15,816,300 |
| 2025-03-31 | 7.740 | 7.800 | 7.470 | 7.540 | 7.423 | 15,240,500 |
| 2025-03-28 | 7.990 | 8.050 | 7.580 | 7.880 | 7.758 | 12,889,700 |
| 2025-03-27 | 8.090 | 8.310 | 7.910 | 8.030 | 7.905 | 14,472,100 |
| 2025-03-26 | 7.560 | 8.090 | 7.560 | 8.000 | 7.876 | 20,053,700 |
| 2025-03-25 | 7.560 | 8.040 | 7.550 | 7.600 | 7.482 | 12,850,900 |
| 2025-03-24 | 7.560 | 7.700 | 7.410 | 7.510 | 7.393 | 8,382,000 |
| 2025-03-21 | 7.650 | 7.830 | 7.570 | 7.580 | 7.462 | 13,643,800 |
| 2025-03-20 | 7.740 | 7.760 | 7.590 | 7.650 | 7.531 | 8,505,700 |
| 2025-03-19 | 7.590 | 7.910 | 7.590 | 7.740 | 7.620 | 13,628,400 |
| 2025-03-18 | 7.710 | 7.830 | 7.550 | 7.550 | 7.433 | 14,480,800 |
| 2025-03-17 | 7.560 | 7.950 | 7.510 | 7.730 | 7.610 | 18,201,800 |
| 2025-03-14 | 7.210 | 7.590 | 7.210 | 7.550 | 7.433 | 17,931,200 |
| 2025-03-13 | 7.150 | 7.470 | 7.070 | 7.160 | 7.049 | 18,942,000 |
| 2025-03-12 | 7.130 | 7.260 | 7.040 | 7.140 | 7.029 | 9,883,900 |
| 2025-03-11 | 7.130 | 7.210 | 6.910 | 7.100 | 6.990 | 13,071,700 |
| 2025-03-10 | 6.750 | 7.340 | 6.720 | 7.070 | 6.960 | 20,858,400 |
| 2025-03-07 | 6.380 | 6.830 | 6.280 | 6.800 | 6.694 | 22,826,700 |
| 2025-03-06 | 6.570 | 6.590 | 6.330 | 6.440 | 6.340 | 15,459,800 |
| 2025-03-05 | 6.590 | 6.690 | 6.460 | 6.570 | 6.468 | 18,210,200 |
| 2025-02-28 | 6.850 | 7.000 | 6.640 | 6.670 | 6.566 | 23,847,100 |
| 2025-02-27 | 7.080 | 7.140 | 6.830 | 6.870 | 6.763 | 16,453,600 |
| 2025-02-26 | 7.170 | 7.260 | 6.970 | 7.040 | 6.931 | 15,734,000 |
| 2025-02-25 | 6.820 | 7.180 | 6.770 | 7.120 | 7.009 | 14,319,100 |
| 2025-02-24 | 6.940 | 7.170 | 6.740 | 6.800 | 6.694 | 16,300,400 |
| 2025-02-21 | 6.980 | 7.080 | 6.850 | 6.940 | 6.832 | 24,962,500 |
| 2025-02-20 | 7.420 | 7.590 | 6.780 | 6.980 | 6.872 | 54,915,100 |
| 2025-02-19 | 7.260 | 7.280 | 7.100 | 7.100 | 6.990 | 13,992,300 |
| 2025-02-18 | 7.730 | 7.740 | 7.270 | 7.330 | 7.216 | 23,830,300 |
| 2025-02-17 | 7.520 | 7.990 | 7.460 | 7.780 | 7.659 | 15,107,600 |
| 2025-02-14 | 7.400 | 7.530 | 7.350 | 7.480 | 7.364 | 14,556,600 |
| 2025-02-13 | 7.160 | 7.330 | 7.070 | 7.300 | 7.187 | 14,036,300 |
| 2025-02-12 | 7.070 | 7.220 | 7.000 | 7.130 | 7.019 | 32,300,000 |
| 2025-02-11 | 7.000 | 7.540 | 6.970 | 7.130 | 7.019 | 37,544,600 |
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.