-
5 DAY PERFORMANCE
-7.12% -
1 MONTH PERFORMANCE
-25.44% -
3 MONTH PERFORMANCE
-39.20% -
6 MONTH PERFORMANCE
-52.91% -
YEAR-TO-DATE PERFORMANCE
-53.76% -
1 YEAR PERFORMANCE
-43.40%
Sendas Distribuidora S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.13 | $6.38 (4.08%) | $6.44 | $6.07 | 751,244 | $8.62 B |
| 10/03/2024 | $6.39 | $6.10 (-4.54%) | $6.45 | $6.08 | 1.14 M | $8.25 B |
| 10/02/2024 | $6.85 | $6.60 (-3.65%) | $6.85 | $6.55 | 283,992 | $8.92 B |
| 10/01/2024 | $6.90 | $6.62 (-4.06%) | $6.94 | $6.61 | 353,500 | $8.95 B |
| 09/30/2024 | $7.07 | $6.88 (-2.69%) | $7.11 | $6.70 | 489,991 | $9.30 B |
| 09/27/2024 | $7.46 | $7.52 (0.8%) | $7.62 | $7.43 | 278,500 | $10.17 B |
| 09/26/2024 | $7.35 | $7.38 (0.41%) | $7.44 | $7.31 | 276,500 | $9.98 B |
| 09/25/2024 | $7.21 | $7.04 (-2.36%) | $7.23 | $7.01 | 457,204 | $9.52 B |
| 09/24/2024 | $7.51 | $7.45 (-0.8%) | $7.61 | $7.29 | 615,431 | $10.07 B |
| 09/23/2024 | $6.96 | $7.17 (3.02%) | $7.19 | $6.94 | 1.03 M | $9.69 B |
| 09/20/2024 | $7.55 | $7.08 (-6.23%) | $7.55 | $7.06 | 1.36 M | $9.57 B |
| 09/19/2024 | $8.12 | $7.67 (-5.54%) | $8.12 | $7.65 | 499,900 | $10.37 B |
| 09/18/2024 | $8.10 | $8.02 (-0.99%) | $8.29 | $7.94 | 458,719 | $10.84 B |
| 09/17/2024 | $7.89 | $8.01 (1.52%) | $8.04 | $7.83 | 370,909 | $10.83 B |
| 09/16/2024 | $7.95 | $7.94 (-0.13%) | $8.09 | $7.91 | 293,361 | $10.73 B |
| 09/13/2024 | $8.07 | $7.86 (-2.6%) | $8.21 | $7.85 | 595,300 | $10.63 B |
| 09/12/2024 | $7.96 | $8.06 (1.26%) | $8.10 | $7.92 | 311,610 | $10.90 B |
| 09/11/2024 | $7.94 | $8.06 (1.51%) | $8.14 | $7.82 | 651,426 | $10.90 B |
| 09/10/2024 | $8.06 | $7.84 (-2.73%) | $8.08 | $7.72 | 882,904 | $10.60 B |
| 09/09/2024 | $8.17 | $8.17 (0%) | $8.34 | $8.13 | 548,132 | $11.04 B |
| 09/06/2024 | $8.58 | $8.34 (-2.8%) | $8.61 | $8.34 | 419,611 | $11.27 B |
| 09/05/2024 | $8.90 | $8.57 (-3.71%) | $8.90 | $8.49 | 426,300 | $11.59 B |
| 09/04/2024 | $8.97 | $8.83 (-1.56%) | $9.15 | $8.79 | 538,708 | $11.94 B |
| 09/03/2024 | $8.99 | $8.79 (-2.22%) | $8.99 | $8.66 | 1.37 M | $11.88 B |
| 08/30/2024 | $8.18 | $8.38 (2.44%) | $8.60 | $8.18 | 478,018 | $11.33 B |
| 08/29/2024 | $8.28 | $8.27 (-0.12%) | $8.31 | $8.04 | 486,365 | $11.18 B |
| 08/28/2024 | $8.58 | $8.58 (0%) | $8.67 | $8.54 | 402,529 | $11.60 B |
| 08/27/2024 | $8.76 | $8.83 (0.8%) | $8.86 | $8.69 | 669,600 | $11.94 B |
| 08/26/2024 | $8.73 | $8.78 (0.57%) | $8.82 | $8.65 | 284,400 | $11.87 B |
| 08/23/2024 | $8.79 | $8.92 (1.48%) | $9.05 | $8.72 | 206,802 | $12.06 B |
| 08/22/2024 | $8.97 | $8.71 (-2.9%) | $9.02 | $8.64 | 368,500 | $11.77 B |
| 08/21/2024 | $9.30 | $9.00 (-3.23%) | $9.34 | $8.94 | 371,810 | $12.17 B |
| 08/20/2024 | $9.64 | $9.37 (-2.8%) | $9.70 | $9.37 | 264,000 | $12.67 B |
| 08/19/2024 | $9.24 | $9.89 (7.03%) | $10.00 | $9.24 | 591,800 | $13.37 B |
| 08/16/2024 | $9.68 | $9.29 (-4.03%) | $9.69 | $9.29 | 435,900 | $12.56 B |
| 08/15/2024 | $9.47 | $9.50 (0.32%) | $9.60 | $9.36 | 639,627 | $12.84 B |
| 08/14/2024 | $9.58 | $9.75 (1.77%) | $9.83 | $9.58 | 297,300 | $13.18 B |
| 08/13/2024 | $9.68 | $9.58 (-1.03%) | $9.74 | $9.37 | 754,900 | $12.95 B |
| 08/12/2024 | $9.50 | $9.31 (-2%) | $9.54 | $9.29 | 220,200 | $12.59 B |
| 08/09/2024 | $9.45 | $9.31 (-1.48%) | $9.48 | $9.02 | 404,805 | $12.59 B |
| 08/08/2024 | $9.19 | $9.36 (1.85%) | $9.41 | $9.14 | 347,600 | $12.65 B |
| 08/07/2024 | $9.14 | $9.15 (0.11%) | $9.26 | $8.97 | 357,500 | $12.37 B |
| 08/06/2024 | $9.01 | $8.83 (-2%) | $9.06 | $8.81 | 444,500 | $11.94 B |
| 08/05/2024 | $8.64 | $8.89 (2.89%) | $8.96 | $8.64 | 437,915 | $12.02 B |
| 08/02/2024 | $8.78 | $8.90 (1.37%) | $8.99 | $8.67 | 322,439 | $12.03 B |
| 08/01/2024 | $8.78 | $8.60 (-2.05%) | $8.94 | $8.60 | 241,100 | $11.63 B |
| 07/31/2024 | $8.58 | $8.69 (1.28%) | $8.76 | $8.57 | 224,200 | $11.75 B |
| 07/30/2024 | $8.55 | $8.43 (-1.4%) | $8.65 | $8.41 | 293,520 | $11.40 B |
| 07/29/2024 | $8.81 | $8.61 (-2.27%) | $8.85 | $8.36 | 430,600 | $11.64 B |
| 07/26/2024 | $8.81 | $8.82 (0.11%) | $8.84 | $8.55 | 556,630 | $11.92 B |
| 07/25/2024 | $8.84 | $8.83 (-0.11%) | $8.98 | $8.80 | 249,344 | $11.94 B |
| 07/24/2024 | $9.11 | $8.89 (-2.41%) | $9.41 | $8.88 | 347,618 | $12.02 B |
| 07/23/2024 | $9.54 | $9.40 (-1.47%) | $9.54 | $9.35 | 166,500 | $12.71 B |
| 07/22/2024 | $9.60 | $9.68 (0.83%) | $9.74 | $9.54 | 270,882 | $13.09 B |
| 07/19/2024 | $9.55 | $9.51 (-0.42%) | $9.67 | $9.36 | 604,877 | $12.86 B |
| 07/18/2024 | $9.67 | $9.28 (-4.03%) | $9.70 | $9.28 | 541,722 | $12.55 B |
| 07/17/2024 | $10.09 | $9.88 (-2.08%) | $10.24 | $9.87 | 230,424 | $13.36 B |
| 07/16/2024 | $10.34 | $10.22 (-1.16%) | $10.42 | $10.15 | 110,975 | $13.82 B |
| 07/15/2024 | $10.25 | $10.22 (-0.29%) | $10.31 | $10.21 | 109,081 | $13.82 B |
| 07/12/2024 | $10.33 | $10.41 (0.77%) | $10.48 | $10.25 | 212,552 | $14.07 B |
| 07/11/2024 | $10.53 | $10.39 (-1.33%) | $10.56 | $10.20 | 261,646 | $14.05 B |
| 07/10/2024 | $10.67 | $10.48 (-1.78%) | $10.69 | $10.44 | 170,581 | $14.17 B |
| 07/09/2024 | $10.59 | $10.60 (0.09%) | $10.78 | $10.54 | 223,623 | $14.33 B |
| 07/08/2024 | $10.43 | $10.70 (2.59%) | $10.71 | $10.37 | 213,515 | $14.47 B |
| 07/05/2024 | $10.18 | $10.51 (3.24%) | $10.56 | $9.96 | 707,999 | $14.21 B |