Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 643.00
0.00 (0.00%)
At close: Nov 13, 2026
BVC:CHILECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | - |
| Nov 11, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | 31 |
| Nov 10, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 2.06% | 145 |
| Nov 9, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2.61% | 18,101 |
| Nov 6, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | - |
| Nov 5, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - | 65 |
| Nov 4, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 1.32% | 4,294 |
| Nov 3, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 249 |
| Oct 30, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 194 |
| Oct 29, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 1,107 |
| Oct 28, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -1.62% | 1,583 |
| Oct 27, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | - |
| Oct 26, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | - |
| Oct 23, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | - |
| Oct 22, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | - |
| Oct 21, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | 140 |
| Oct 20, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -1.12% | 2,120 |
| Oct 19, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | 118 |
| Oct 16, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | - |
| Oct 15, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | 32 |
| Oct 14, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | -1.27% | 109 |
| Oct 13, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 91 |
| Oct 9, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 1,279 |
| Oct 8, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 2,000 |
| Oct 7, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | - |
| Oct 6, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -8.95% | - |
| Oct 5, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | - |
| Oct 2, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | - |
| Oct 1, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | - |
| Sep 30, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | 2,006 |
| Sep 29, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 3.59% | 1,515 |
| Sep 28, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 25, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 24, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | 40 |
| Sep 23, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 22, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 3.72% | 1,711 |
| Sep 21, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Sep 18, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 338 |
| Sep 17, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Sep 16, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 132 |
| Sep 15, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -2.27% | 1,329 |
| Sep 14, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Sep 11, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Sep 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 120 |
| Sep 9, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 900 |
| Sep 8, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.45% | 110 |
| Sep 7, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 2,000 |
| Sep 4, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 9,446 |
| Sep 3, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 85 |
| Sep 2, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 112 |