Sendas Distribuidora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.130 | 7.290 | 6.980 | 7.000 | 6.891 | 17,122,200 |
| 2025-02-07 | 6.980 | 7.110 | 6.930 | 7.060 | 6.950 | 23,962,500 |
| 2025-02-06 | 6.800 | 7.140 | 6.800 | 6.980 | 6.872 | 14,161,200 |
| 2025-02-05 | 6.750 | 6.930 | 6.630 | 6.840 | 6.734 | 12,476,200 |
| 2025-02-04 | 6.840 | 6.900 | 6.580 | 6.760 | 6.655 | 14,743,200 |
| 2025-02-03 | 6.720 | 6.960 | 6.640 | 6.860 | 6.753 | 11,494,200 |
| 2025-01-31 | 6.810 | 7.010 | 6.730 | 6.740 | 6.635 | 14,117,500 |
| 2025-01-30 | 6.500 | 6.920 | 6.500 | 6.840 | 6.734 | 22,177,900 |
| 2025-01-29 | 6.590 | 6.590 | 6.330 | 6.500 | 6.399 | 16,579,000 |
| 2025-01-28 | 6.530 | 6.740 | 6.520 | 6.520 | 6.419 | 12,714,900 |
| 2025-01-27 | 6.210 | 6.820 | 6.120 | 6.620 | 6.517 | 27,192,000 |
| 2025-01-24 | 6.200 | 6.460 | 6.130 | 6.150 | 6.054 | 10,904,000 |
| 2025-01-23 | 6.350 | 6.410 | 6.120 | 6.200 | 6.104 | 32,962,200 |
| 2025-01-22 | 6.160 | 6.420 | 6.020 | 6.330 | 6.232 | 18,324,700 |
| 2025-01-21 | 6.060 | 6.290 | 6.000 | 6.120 | 6.025 | 19,059,500 |
| 2025-01-20 | 5.760 | 6.210 | 5.670 | 6.100 | 6.005 | 11,097,900 |
| 2025-01-17 | 5.670 | 5.850 | 5.610 | 5.820 | 5.730 | 10,647,800 |
| 2025-01-16 | 5.700 | 5.720 | 5.480 | 5.650 | 5.562 | 13,042,600 |
| 2025-01-15 | 5.500 | 5.800 | 5.490 | 5.740 | 5.651 | 28,010,800 |
| 2025-01-14 | 5.530 | 5.560 | 5.290 | 5.400 | 5.316 | 30,338,700 |
| 2025-01-13 | 5.620 | 5.650 | 5.490 | 5.520 | 5.434 | 17,516,600 |
| 2025-01-10 | 5.620 | 5.690 | 5.480 | 5.620 | 5.533 | 14,811,000 |
| 2025-01-09 | 5.590 | 5.800 | 5.530 | 5.660 | 5.572 | 12,611,100 |
| 2025-01-08 | 5.720 | 5.730 | 5.440 | 5.640 | 5.552 | 27,185,400 |
| 2025-01-07 | 5.790 | 5.880 | 5.650 | 5.800 | 5.710 | 22,063,000 |
| 2025-01-06 | 5.590 | 5.800 | 5.590 | 5.690 | 5.602 | 13,729,000 |
| 2025-01-03 | 5.470 | 5.510 | 5.330 | 5.420 | 5.245 | 13,594,200 |
| 2025-01-02 | 5.600 | 5.610 | 5.360 | 5.450 | 5.274 | 15,340,600 |
| 2024-12-30 | 5.760 | 5.820 | 5.500 | 5.630 | 5.448 | 17,975,800 |
| 2024-12-27 | 5.950 | 5.960 | 5.610 | 5.730 | 5.545 | 30,175,900 |
| 2024-12-26 | 5.780 | 5.930 | 5.680 | 5.910 | 5.719 | 25,976,300 |
| 2024-12-23 | 5.690 | 5.900 | 5.650 | 5.790 | 5.603 | 24,589,900 |
| 2024-12-20 | 5.390 | 5.840 | 5.330 | 5.770 | 5.583 | 45,865,200 |
| 2024-12-19 | 5.160 | 5.520 | 5.110 | 5.440 | 5.264 | 27,181,700 |
| 2024-12-18 | 5.400 | 5.510 | 5.050 | 5.140 | 4.974 | 36,135,800 |
| 2024-12-17 | 5.410 | 5.570 | 5.310 | 5.510 | 5.332 | 32,812,100 |
| 2024-12-16 | 5.770 | 5.810 | 5.400 | 5.400 | 5.225 | 32,238,500 |
| 2024-12-13 | 6.030 | 6.110 | 5.750 | 5.750 | 5.564 | 29,194,600 |
| 2024-12-12 | 6.240 | 6.280 | 5.920 | 6.060 | 5.864 | 28,228,300 |
| 2024-12-11 | 6.430 | 6.850 | 6.180 | 6.470 | 6.261 | 30,797,400 |
| 2024-12-10 | 6.150 | 6.400 | 6.100 | 6.340 | 6.135 | 21,640,400 |
| 2024-12-09 | 6.180 | 6.200 | 5.960 | 6.060 | 5.864 | 18,041,800 |
| 2024-12-06 | 6.520 | 6.670 | 6.160 | 6.160 | 5.961 | 18,084,600 |
| 2024-12-05 | 6.680 | 6.900 | 6.580 | 6.590 | 6.377 | 17,997,900 |
| 2024-12-04 | 6.400 | 6.560 | 6.290 | 6.560 | 6.348 | 25,045,700 |
| 2024-12-03 | 6.510 | 6.650 | 6.330 | 6.430 | 6.222 | 16,180,200 |
| 2024-12-02 | 6.570 | 6.630 | 6.360 | 6.500 | 6.290 | 19,165,600 |
| 2024-11-29 | 6.810 | 6.830 | 6.370 | 6.600 | 6.386 | 32,199,800 |
| 2024-11-28 | 7.350 | 7.440 | 6.710 | 6.770 | 6.551 | 34,604,800 |
| 2024-11-27 | 7.920 | 8.050 | 7.360 | 7.410 | 7.170 | 36,141,700 |
| 2024-11-26 | 7.470 | 7.970 | 7.470 | 7.890 | 7.635 | 34,068,500 |
| 2024-11-25 | 7.150 | 7.610 | 7.090 | 7.520 | 7.277 | 194,876,000 |
| 2024-11-22 | 6.990 | 7.270 | 6.940 | 7.200 | 6.967 | 20,807,700 |
| 2024-11-21 | 6.910 | 7.060 | 6.720 | 6.940 | 6.715 | 32,015,400 |
| 2024-11-19 | 7.190 | 7.350 | 6.970 | 6.970 | 6.744 | 23,825,500 |
| 2024-11-18 | 6.980 | 7.190 | 6.920 | 7.190 | 6.957 | 22,024,600 |
| 2024-11-14 | 7.010 | 7.170 | 6.940 | 7.060 | 6.831 | 20,675,000 |
| 2024-11-13 | 7.180 | 7.260 | 6.900 | 7.080 | 6.851 | 22,902,600 |
| 2024-11-12 | 7.080 | 7.280 | 7.000 | 7.210 | 6.977 | 26,167,100 |
| 2024-11-11 | 7.050 | 7.100 | 6.840 | 7.080 | 6.851 | 23,554,000 |
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.