5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-23.13%
3 MONTH PERFORMANCE
-34.75%
6 MONTH PERFORMANCE
-53.57%
YEAR-TO-DATE PERFORMANCE
-66.57%
1 YEAR PERFORMANCE
-66.33%
Sendas Distribuidora S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.40 | $4.61 (4.77%) | $4.77 | $4.36 | 9.52 M | $2.05 B |
| 12/19/2024 | $4.25 | $4.40 (3.53%) | $4.46 | $4.20 | 945,300 | $1.95 B |
| 12/18/2024 | $4.32 | $4.12 (-4.63%) | $4.42 | $4.06 | 878,600 | $1.83 B |
| 12/17/2024 | $4.38 | $4.58 (4.57%) | $4.62 | $4.35 | 1.08 M | $2.03 B |
| 12/16/2024 | $4.57 | $4.45 (-2.63%) | $4.69 | $4.45 | 872,312 | $1.98 B |
| 12/13/2024 | $5.07 | $4.81 (-5.13%) | $5.07 | $4.80 | 781,402 | $2.14 B |
| 12/12/2024 | $5.02 | $5.08 (1.2%) | $5.17 | $4.93 | 1.12 M | $2.26 B |
| 12/11/2024 | $5.35 | $5.41 (1.12%) | $5.71 | $5.17 | 855,138 | $2.40 B |
| 12/10/2024 | $5.21 | $5.28 (1.34%) | $5.31 | $5.20 | 790,707 | $2.34 B |
| 12/09/2024 | $5.03 | $5.05 (0.4%) | $5.10 | $4.96 | 750,800 | $2.24 B |
| 12/06/2024 | $5.40 | $5.07 (-6.11%) | $5.41 | $5.06 | 629,144 | $2.25 B |
| 12/05/2024 | $5.69 | $5.53 (-2.81%) | $5.71 | $5.50 | 507,300 | $2.46 B |
| 12/04/2024 | $5.27 | $5.40 (2.47%) | $5.43 | $5.25 | 423,669 | $2.40 B |
| 12/03/2024 | $5.40 | $5.32 (-1.48%) | $5.40 | $5.26 | 746,200 | $2.36 B |
| 12/02/2024 | $5.31 | $5.39 (1.51%) | $5.42 | $5.22 | 873,934 | $2.39 B |
| 11/29/2024 | $5.53 | $5.26 (-4.88%) | $5.64 | $5.24 | 1.55 M | $2.34 B |
| 11/27/2024 | $6.72 | $6.28 (-6.55%) | $6.76 | $6.24 | 614,000 | $2.79 B |
| 11/26/2024 | $6.64 | $6.75 (1.66%) | $6.91 | $6.61 | 870,800 | $3.00 B |
| 11/25/2024 | $6.52 | $6.45 (-1.07%) | $6.59 | $6.42 | 1.07 M | $2.86 B |
| 11/22/2024 | $6.04 | $6.24 (3.31%) | $6.27 | $6.00 | 579,306 | $2.77 B |
| 11/21/2024 | $5.86 | $6.01 (2.56%) | $6.10 | $5.80 | 989,530 | $2.67 B |
| 11/20/2024 | $6.06 | $6.12 (0.99%) | $6.25 | $6.01 | 350,400 | $2.72 B |
| 11/19/2024 | $6.30 | $6.10 (-3.17%) | $6.30 | $6.09 | 808,500 | $2.71 B |
| 11/18/2024 | $6.09 | $6.26 (2.79%) | $6.27 | $6.07 | 355,327 | $8.42 B |
| 11/15/2024 | $6.13 | $6.18 (0.82%) | $6.38 | $6.03 | 474,100 | $8.44 B |
| 11/14/2024 | $6.18 | $6.11 (-1.13%) | $6.23 | $6.04 | 565,400 | $8.35 B |
| 11/13/2024 | $6.17 | $6.16 (-0.16%) | $6.22 | $5.92 | 708,300 | $8.41 B |
| 11/12/2024 | $6.20 | $6.30 (1.61%) | $6.34 | $6.18 | 578,622 | $8.61 B |
| 11/11/2024 | $5.96 | $6.16 (3.36%) | $6.21 | $5.95 | 492,600 | $8.41 B |
| 11/08/2024 | $6.24 | $6.16 (-1.28%) | $6.29 | $5.99 | 409,000 | $8.33 B |
| 11/07/2024 | $6.76 | $6.34 (-6.21%) | $6.79 | $6.24 | 1.26 M | $8.57 B |
| 11/06/2024 | $6.48 | $6.81 (5.09%) | $6.99 | $6.48 | 468,900 | $9.21 B |
| 11/05/2024 | $6.57 | $6.77 (3.04%) | $6.83 | $6.55 | 482,038 | $9.15 B |
| 11/04/2024 | $6.51 | $6.78 (4.15%) | $6.78 | $6.51 | 743,338 | $9.17 B |
| 11/01/2024 | $6.43 | $6.33 (-1.56%) | $6.47 | $6.30 | 311,400 | $8.56 B |
| 10/31/2024 | $6.63 | $6.50 (-1.96%) | $6.64 | $6.46 | 298,242 | $8.79 B |
| 10/30/2024 | $6.53 | $6.65 (1.84%) | $6.81 | $6.50 | 561,314 | $8.99 B |
| 10/29/2024 | $6.58 | $6.61 (0.46%) | $6.74 | $6.54 | 613,407 | $8.94 B |
| 10/28/2024 | $6.52 | $6.57 (0.77%) | $6.71 | $6.51 | 589,331 | $8.88 B |
| 10/25/2024 | $6.59 | $6.35 (-3.64%) | $6.59 | $6.34 | 504,331 | $8.58 B |
| 10/24/2024 | $6.36 | $6.57 (3.3%) | $6.60 | $6.31 | 893,400 | $8.88 B |
| 10/23/2024 | $6.47 | $6.39 (-1.24%) | $6.53 | $6.26 | 471,731 | $8.64 B |
| 10/22/2024 | $6.50 | $6.41 (-1.38%) | $6.54 | $6.30 | 417,042 | $8.67 B |
| 10/21/2024 | $6.30 | $6.41 (1.75%) | $6.42 | $6.21 | 678,949 | $8.67 B |
| 10/18/2024 | $6.40 | $6.25 (-2.34%) | $6.40 | $6.19 | 776,446 | $8.45 B |
| 10/17/2024 | $6.19 | $6.31 (1.94%) | $6.31 | $6.10 | 708,438 | $8.53 B |
| 10/16/2024 | $6.15 | $6.32 (2.76%) | $6.35 | $6.08 | 497,472 | $8.54 B |
| 10/15/2024 | $6.45 | $6.21 (-3.72%) | $6.45 | $6.16 | 610,900 | $8.39 B |
| 10/14/2024 | $6.19 | $6.47 (4.52%) | $6.48 | $6.19 | 603,129 | $8.75 B |
| 10/11/2024 | $5.79 | $6.03 (4.15%) | $6.03 | $5.73 | 623,342 | $8.15 B |
| 10/10/2024 | $5.89 | $5.99 (1.7%) | $6.02 | $5.80 | 636,200 | $8.10 B |
| 10/09/2024 | $5.93 | $5.86 (-1.18%) | $6.04 | $5.86 | 711,800 | $7.92 B |
| 10/08/2024 | $6.18 | $6.19 (0.16%) | $6.22 | $6.08 | 449,226 | $8.37 B |
| 10/07/2024 | $6.34 | $6.17 (-2.68%) | $6.42 | $6.15 | 341,534 | $8.34 B |
| 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 |