Sendas Distribuidora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.160 | 7.360 | 6.900 | 7.010 | 6.783 | 34,800,800 |
| 2024-11-07 | 7.520 | 7.770 | 7.000 | 7.220 | 6.986 | 35,385,500 |
| 2024-11-06 | 7.460 | 7.920 | 7.350 | 7.560 | 7.315 | 21,286,800 |
| 2024-11-05 | 7.710 | 7.810 | 7.420 | 7.680 | 7.431 | 13,215,900 |
| 2024-11-04 | 7.420 | 7.790 | 7.400 | 7.720 | 7.470 | 18,988,900 |
| 2024-11-01 | 7.550 | 7.550 | 7.330 | 7.330 | 7.093 | 17,152,100 |
| 2024-10-31 | 7.620 | 7.750 | 7.480 | 7.490 | 7.248 | 15,084,800 |
| 2024-10-30 | 7.550 | 7.840 | 7.480 | 7.680 | 7.431 | 17,976,200 |
| 2024-10-29 | 7.420 | 7.660 | 7.420 | 7.550 | 7.306 | 22,537,400 |
| 2024-10-28 | 7.310 | 7.610 | 7.310 | 7.420 | 7.180 | 17,455,800 |
| 2024-10-25 | 7.510 | 7.530 | 7.250 | 7.270 | 7.035 | 15,271,300 |
| 2024-10-24 | 7.230 | 7.490 | 7.150 | 7.470 | 7.228 | 17,525,100 |
| 2024-10-23 | 7.230 | 7.470 | 7.150 | 7.270 | 7.035 | 16,495,300 |
| 2024-10-22 | 7.180 | 7.400 | 7.130 | 7.290 | 7.054 | 18,598,400 |
| 2024-10-21 | 7.120 | 7.340 | 7.050 | 7.230 | 6.996 | 20,497,200 |
| 2024-10-18 | 7.100 | 7.230 | 6.970 | 7.090 | 6.860 | 25,498,900 |
| 2024-10-17 | 6.980 | 7.070 | 6.900 | 7.060 | 6.831 | 17,844,000 |
| 2024-10-16 | 7.040 | 7.160 | 6.880 | 7.120 | 6.890 | 22,035,800 |
| 2024-10-15 | 7.220 | 7.310 | 6.930 | 7.010 | 6.783 | 30,694,500 |
| 2024-10-14 | 7.030 | 7.220 | 6.860 | 7.140 | 6.909 | 42,118,900 |
| 2024-10-11 | 6.640 | 6.750 | 6.430 | 6.720 | 6.502 | 16,985,100 |
| 2024-10-10 | 6.510 | 6.710 | 6.470 | 6.650 | 6.435 | 18,728,700 |
| 2024-10-09 | 6.780 | 6.780 | 6.500 | 6.500 | 6.290 | 21,063,300 |
| 2024-10-08 | 6.760 | 6.860 | 6.720 | 6.820 | 6.599 | 17,971,800 |
| 2024-10-07 | 7.040 | 7.090 | 6.750 | 6.770 | 6.551 | 23,062,500 |
| 2024-10-04 | 6.720 | 7.030 | 6.670 | 6.970 | 6.744 | 23,862,600 |
| 2024-10-03 | 7.100 | 7.100 | 6.720 | 6.740 | 6.522 | 39,638,900 |
| 2024-10-02 | 7.270 | 7.430 | 7.150 | 7.150 | 6.919 | 28,582,100 |
| 2024-10-01 | 7.520 | 7.590 | 7.120 | 7.120 | 6.890 | 31,533,300 |
| 2024-09-30 | 7.810 | 7.910 | 7.280 | 7.470 | 7.228 | 49,266,200 |
| 2024-09-27 | 8.000 | 8.220 | 8.000 | 8.120 | 7.857 | 13,583,900 |
| 2024-09-26 | 7.800 | 8.120 | 7.790 | 8.050 | 7.789 | 14,720,200 |
| 2024-09-25 | 8.050 | 8.100 | 7.710 | 7.780 | 7.528 | 30,722,700 |
| 2024-09-24 | 8.110 | 8.280 | 8.000 | 8.150 | 7.886 | 22,551,600 |
| 2024-09-23 | 7.680 | 7.920 | 7.670 | 7.860 | 7.606 | 19,916,000 |
| 2024-09-20 | 8.260 | 8.330 | 7.700 | 7.700 | 7.451 | 27,842,200 |
| 2024-09-19 | 8.810 | 8.840 | 8.240 | 8.240 | 7.973 | 19,129,200 |
| 2024-09-18 | 8.820 | 9.040 | 8.740 | 8.740 | 8.457 | 22,128,100 |
| 2024-09-17 | 8.750 | 8.880 | 8.670 | 8.820 | 8.534 | 13,563,600 |
| 2024-09-16 | 8.840 | 8.980 | 8.750 | 8.750 | 8.467 | 13,539,000 |
| 2024-09-13 | 8.940 | 9.220 | 8.800 | 8.800 | 8.515 | 24,431,400 |
| 2024-09-12 | 9.100 | 9.200 | 9.000 | 9.070 | 8.776 | 11,088,400 |
| 2024-09-11 | 8.950 | 9.250 | 8.880 | 9.160 | 8.863 | 18,079,800 |
| 2024-09-10 | 9.180 | 9.180 | 8.800 | 8.900 | 8.612 | 19,808,800 |
| 2024-09-09 | 9.070 | 9.420 | 8.940 | 9.250 | 8.951 | 20,755,700 |
| 2024-09-06 | 9.600 | 9.650 | 9.380 | 9.450 | 9.144 | 16,796,100 |
| 2024-09-05 | 9.930 | 10.020 | 9.550 | 9.590 | 9.280 | 22,096,900 |
| 2024-09-04 | 10.040 | 10.370 | 9.960 | 9.980 | 9.657 | 19,605,600 |
| 2024-09-03 | 9.860 | 10.130 | 9.800 | 10.000 | 9.676 | 16,401,400 |
| 2024-09-02 | 9.790 | 9.840 | 9.510 | 9.800 | 9.483 | 14,187,600 |
| 2024-08-30 | 9.270 | 9.750 | 9.270 | 9.570 | 9.260 | 46,062,400 |
| 2024-08-29 | 9.590 | 9.590 | 9.120 | 9.360 | 9.057 | 21,733,300 |
| 2024-08-28 | 9.620 | 9.660 | 9.420 | 9.620 | 9.309 | 15,921,500 |
| 2024-08-27 | 9.700 | 9.760 | 9.530 | 9.710 | 9.396 | 13,138,100 |
| 2024-08-26 | 9.780 | 9.780 | 9.510 | 9.660 | 9.347 | 15,789,500 |
| 2024-08-23 | 9.820 | 9.940 | 9.680 | 9.730 | 9.415 | 14,322,600 |
| 2024-08-22 | 9.850 | 10.000 | 9.640 | 9.750 | 9.434 | 16,152,200 |
| 2024-08-21 | 10.240 | 10.270 | 9.830 | 9.870 | 9.550 | 15,713,400 |
| 2024-08-20 | 10.710 | 10.720 | 10.220 | 10.220 | 9.889 | 10,092,800 |
| 2024-08-19 | 10.340 | 10.770 | 10.010 | 10.710 | 10.363 | 15,557,600 |
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.