Sendas Distribuidora S.A. historical data
| 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 21 · 1,250 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.