Sendas Distribuidora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	10.15	10.20	9.94	10.06	10.06	-0.89%	25,720,200
Aug 6, 2025	9.75	10.24	9.67	10.15	10.15	5.62%	16,735,600
Aug 5, 2025	9.92	9.96	9.58	9.61	9.61	-2.54%	15,411,900
Aug 4, 2025	9.80	9.96	9.67	9.86	9.86	1.65%	14,030,300
Aug 1, 2025	9.54	9.84	9.48	9.70	9.70	3.08%	13,312,600
Jul 31, 2025	9.63	9.79	9.41	9.41	9.41	-3.59%	16,887,600
Jul 30, 2025	9.51	9.81	9.49	9.76	9.76	2.09%	16,530,700
Jul 29, 2025	9.58	9.65	9.48	9.56	9.56	0.31%	11,969,100
Jul 28, 2025	9.70	9.75	9.48	9.53	9.53	-1.75%	14,134,200
Jul 25, 2025	9.61	9.74	9.50	9.70	9.70	1.46%	17,095,200
Jul 24, 2025	9.63	9.66	9.42	9.56	9.56	-1.24%	16,716,200
Jul 23, 2025	9.83	9.95	9.68	9.68	9.68	0.52%	13,779,200
Jul 22, 2025	9.72	9.75	9.52	9.63	9.63	-1.03%	8,811,600
Jul 21, 2025	9.75	9.83	9.60	9.73	9.73	0.10%	7,756,200
Jul 18, 2025	9.95	9.97	9.59	9.72	9.72	-3.38%	19,134,200
Jul 17, 2025	10.22	10.24	9.94	10.06	10.06	-1.47%	10,992,300
Jul 16, 2025	10.18	10.25	9.87	10.21	10.21	0.29%	10,146,600
Jul 15, 2025	9.91	10.20	9.82	10.18	10.18	2.83%	9,671,000
Jul 14, 2025	9.94	9.97	9.71	9.90	9.90	-0.80%	8,457,300
Jul 11, 2025	10.16	10.17	9.93	9.98	9.98	-2.25%	9,922,600
Jul 10, 2025	10.28	10.34	9.98	10.21	10.21	-1.54%	16,520,000
Jul 9, 2025	10.43	10.63	10.35	10.37	10.37	-1.05%	6,554,400
Jul 8, 2025	10.31	10.50	10.16	10.48	10.48	1.35%	8,402,700
Jul 7, 2025	10.27	10.38	10.09	10.34	10.34	0.39%	8,033,900
Jul 4, 2025	10.25	10.53	10.16	10.30	10.30	0.49%	9,479,500
Jul 3, 2025	10.12	10.45	10.10	10.25	10.25	1.69%	14,598,100
Jul 2, 2025	10.90	11.01	9.98	10.08	10.08	-7.52%	30,486,700
Jul 1, 2025	11.25	11.37	10.87	10.90	10.90	-3.20%	18,050,300
Jun 30, 2025	10.93	11.50	10.93	11.26	11.26	1.99%	11,716,100
Jun 27, 2025	10.92	11.09	10.87	11.04	11.04	0.27%	4,876,300
Jun 26, 2025	11.00	11.08	10.84	11.01	11.01	1.01%	6,218,800
Jun 25, 2025	10.92	11.02	10.80	10.90	10.90	-0.82%	10,642,000
Jun 24, 2025	10.77	11.28	10.77	10.99	10.99	1.67%	11,053,100
Jun 23, 2025	10.78	10.84	10.41	10.81	10.81	0.28%	14,624,600
Jun 20, 2025	10.97	10.97	10.68	10.78	10.78	-2.36%	14,148,400
Jun 18, 2025	11.02	11.10	10.88	11.04	11.04	-0.54%	11,868,900
Jun 17, 2025	11.38	11.38	11.02	11.10	11.10	-2.03%	9,615,900
Jun 16, 2025	11.07	11.50	11.04	11.33	11.33	3.85%	10,757,800
Jun 13, 2025	11.08	11.15	10.71	10.91	10.91	-2.59%	13,142,100
Jun 12, 2025	11.26	11.40	11.11	11.20	11.20	-0.18%	7,113,200
Jun 11, 2025	10.91	11.39	10.78	11.22	11.22	1.91%	9,696,700
Jun 10, 2025	11.28	11.36	10.88	11.01	11.01	-0.99%	18,333,600
Jun 9, 2025	11.16	11.25	10.93	11.12	11.12	-0.80%	10,378,100
Jun 6, 2025	11.55	11.64	11.02	11.21	11.21	-2.94%	15,032,100
Jun 5, 2025	11.53	11.60	11.34	11.55	11.55	0.43%	17,070,900
Jun 4, 2025	12.00	12.04	11.35	11.50	11.50	-3.04%	14,301,300
Jun 3, 2025	11.35	11.94	11.26	11.86	11.86	4.31%	12,521,700
Jun 2, 2025	11.31	11.43	11.18	11.37	11.37	1.34%	10,648,600
May 30, 2025	11.32	11.36	11.05	11.22	11.22	-0.36%	10,759,400
May 29, 2025	11.48	11.48	11.14	11.26	11.26	-2.00%	11,482,100