5 DAY PERFORMANCE
-23.79%
1 MONTH PERFORMANCE
-23.79%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
-43.18%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
-69.12%
Sendas Distribuidora S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2025 | $5.85 | $6.01 (2.74%) | $6.05 | $5.81 | 121,733 | $1.62 B |
| 02/03/2025 | $5.65 | $6.15 (8.85%) | $6.18 | $5.65 | 78,214 | $1.66 B |
| 01/31/2025 | $5.90 | $5.75 (-2.54%) | $6.00 | $5.74 | 370,598 | |
| 01/30/2025 | $5.75 | $5.78 (0.52%) | $5.86 | $5.62 | 283,995 | |
| 01/29/2025 | $5.45 | $5.75 (5.5%) | $5.75 | $5.43 | 261,392 | $1.55 B |
| 01/28/2025 | $5.65 | $5.62 (-0.53%) | $5.73 | $5.58 | 480,098 | $1.51 B |
| 01/27/2025 | $5.53 | $5.67 (2.53%) | $5.73 | $5.51 | 348,061 | $1.53 B |
| 01/24/2025 | $5.26 | $5.20 (-1.14%) | $5.37 | $5.19 | 113,789 | |
| 01/23/2025 | $5.28 | $5.20 (-1.52%) | $5.45 | $5.17 | 179,093 | |
| 01/22/2025 | $5.14 | $5.30 (3.11%) | $5.37 | $5.13 | 348,685 | |
| 01/21/2025 | $4.92 | $5.08 (3.25%) | $5.18 | $4.92 | 226,334 | $1.37 B |
| 01/17/2025 | $4.79 | $4.72 (-1.46%) | $4.79 | $4.70 | 128,672 | $1.27 B |
| 01/16/2025 | $4.47 | $4.63 (3.58%) | $4.72 | $4.47 | 166,129 | |
| 01/15/2025 | $4.58 | $4.77 (4.15%) | $4.78 | $4.47 | 392,355 | |
| 01/14/2025 | $4.25 | $4.35 (2.35%) | $4.50 | $4.25 | 1.15 M | $1.17 B |
| 01/13/2025 | $4.38 | $4.45 (1.6%) | $4.60 | $4.29 | 1.03 M | $1.20 B |
| 01/10/2025 | $4.51 | $4.60 (2%) | $4.90 | $4.07 | 907,737 | $1.24 B |
| 01/08/2025 | $4.58 | $4.67 (1.97%) | $4.76 | $4.46 | 1.54 M | $1.26 B |
| 01/07/2025 | $4.58 | $4.59 (0.22%) | $4.75 | $4.53 | 706,396 | $1.24 B |
| 01/06/2025 | $4.58 | $4.58 (0%) | $4.70 | $4.51 | 485,417 | $1.23 B |
| 01/03/2025 | $4.36 | $4.30 (-1.38%) | $4.38 | $4.27 | 601,214 | $1.16 B |
| 01/02/2025 | $4.34 | $4.43 (2.07%) | $4.50 | $4.34 | 304,158 | $1.19 B |
| 12/31/2024 | $4.49 | $4.47 (-0.45%) | $4.54 | $4.43 | 412,793 | $1.20 B |
| 12/30/2024 | $4.55 | $4.47 (-1.76%) | $4.55 | $4.39 | 593,372 | $1.20 B |
| 12/27/2024 | $4.70 | $4.59 (-2.34%) | $4.74 | $4.49 | 842,680 | $1.24 B |
| 12/26/2024 | $4.62 | $4.71 (1.95%) | $4.77 | $4.59 | 1.09 M | $1.27 B |
| 12/24/2024 | $4.68 | $4.61 (-1.5%) | $4.68 | $4.56 | 110,028 | $1.24 B |
| 12/23/2024 | $4.66 | $4.64 (-0.43%) | $4.72 | $4.61 | 1.58 M | $1.25 B |
| 12/20/2024 | $4.40 | $4.61 (4.77%) | $4.77 | $4.36 | 9.52 M | $1.24 B |
| 12/19/2024 | $4.25 | $4.40 (3.53%) | $4.46 | $4.20 | 945,266 | $1.18 B |
| 12/18/2024 | $4.32 | $4.12 (-4.63%) | $4.42 | $4.05 | 878,583 | $1.83 B |
| 12/17/2024 | $4.38 | $4.58 (4.57%) | $4.61 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
