Sendas Distribuidora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.440	12.840	12.410	12.840	12.840	13,566,500
2026-10-15	12.320	12.820	12.220	12.320	12.320	11,253,200
2026-10-14	12.360	12.800	12.060	12.720	12.720	18,266,900
2026-10-13	13.030	13.050	12.530	12.640	12.640	17,064,100
2026-10-09	13.400	13.800	13.260	13.270	13.270	27,967,800
2026-10-08	12.010	13.090	11.950	12.960	12.960	28,117,700
2026-10-07	12.770	12.800	12.010	12.070	12.070	35,799,200
2026-10-06	13.030	13.310	12.570	12.630	12.630	32,727,200
2026-10-05	12.820	13.450	12.620	12.980	12.980	52,209,900
2026-10-02	11.520	11.520	10.850	11.150	11.150	31,033,400
2026-10-01	11.040	11.450	10.880	11.160	11.160	16,044,700
2026-09-30	10.600	11.000	10.530	10.930	10.930	14,433,500
2026-09-29	10.200	10.550	10.190	10.540	10.540	26,249,600
2026-09-28	10.350	10.480	10.190	10.200	10.200	12,189,300
2026-09-25	10.220	10.500	10.050	10.490	10.490	16,425,200
2026-09-24	10.350	10.400	10.160	10.240	10.240	8,212,300
2026-09-23	10.190	10.550	10.160	10.290	10.290	18,073,500
2026-09-22	10.150	10.400	10.040	10.340	10.340	15,338,300
2026-09-21	10.310	10.390	10.150	10.220	10.220	6,225,700
2026-09-18	10.100	10.300	10.040	10.260	10.260	8,346,100
2026-09-17	10.140	10.280	9.890	10.210	10.210	9,755,800
2026-09-16	9.620	10.190	9.620	10.100	10.100	16,505,300
2026-09-15	9.750	9.820	9.480	9.650	9.650	7,799,400
2026-09-14	9.500	9.820	9.500	9.630	9.630	6,288,500
2026-09-11	9.850	10.000	9.710	9.820	9.820	6,420,300
2026-09-10	9.110	9.920	9.090	9.860	9.860	15,999,900
2026-09-09	9.050	9.200	8.950	9.200	9.200	5,988,400
2026-09-08	9.260	9.470	9.130	9.130	9.130	13,676,600
2026-09-04	9.040	9.270	9.010	9.080	9.080	8,188,300
2026-09-03	9.200	9.240	8.480	9.110	9.110	24,826,300
2026-09-02	8.570	9.260	8.490	9.130	9.130	17,222,400
2026-09-01	8.470	8.780	8.450	8.500	8.500	11,543,800
2026-08-31	8.320	8.470	8.210	8.440	8.440	17,906,300
2026-08-28	8.230	8.300	8.070	8.160	8.160	8,259,700
2026-08-27	8.360	8.450	8.150	8.200	8.200	15,855,900
2026-08-26	8.960	9.100	8.190	8.370	8.370	25,259,800
2026-08-25	8.310	9.050	8.310	8.960	8.960	21,863,100
2026-08-24	8.210	8.560	8.210	8.310	8.310	8,892,800
2026-08-21	8.000	8.410	8.000	8.400	8.400	8,741,800
2026-08-20	8.010	8.140	7.930	7.960	7.960	6,994,000
2026-08-19	8.010	8.200	8.000	8.080	8.080	5,855,400
2026-08-18	8.110	8.180	7.880	7.900	7.900	11,021,500
2026-08-17	8.100	8.210	8.000	8.140	8.140	12,268,500
2026-08-14	7.900	8.100	7.800	8.100	8.100	11,232,000
2026-08-13	7.950	8.210	7.950	7.960	7.960	8,987,000
2026-08-12	8.120	8.200	7.950	8.000	8.000	8,426,200
2026-08-11	8.060	8.190	7.950	8.080	8.080	14,248,700
2026-08-10	8.230	8.230	7.960	8.060	8.060	10,741,500
2026-08-07	8.620	8.630	7.930	8.240	8.240	15,405,900
2026-08-06	8.740	8.870	8.490	8.490	8.490	9,598,300
2026-08-05	8.710	8.910	8.670	8.830	8.830	8,653,300
2026-08-04	8.730	8.770	8.590	8.660	8.660	5,728,800
2026-08-03	8.600	8.680	8.440	8.550	8.550	5,991,300
2026-07-31	8.510	8.510	8.340	8.500	8.500	3,774,300
2026-07-30	8.380	8.480	8.340	8.410	8.410	5,160,500
2026-07-29	8.260	8.430	8.180	8.300	8.300	9,145,900
2026-07-28	8.310	8.420	8.220	8.240	8.240	5,647,400
2026-07-27	7.910	8.140	7.720	8.110	8.110	9,648,500
2026-07-24	8.000	8.040	7.800	7.850	7.850	8,085,000
2026-07-23	8.300	8.340	8.010	8.020	8.020	8,616,800

Page 1 of 5 · 247 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.