Sociedad Química y Minera de Chile S.A. (BVC:SQMBCO)
Colombia · Delayed Price · Currency is COP 213,000
-12,000 (-5.33%)
At close: Oct 2, 2026
BVC:SQMBCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 213,000.00 | 213,000.00 | 213,000.00 | 213,000.00 | 213,000.00 | -5.33% | 50 |
| Oct 1, 2026 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 5 |
| Sep 30, 2026 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 1 |
| Sep 29, 2026 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 77 |
| Sep 28, 2026 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | -0.88% | 171 |
| Sep 25, 2026 | 230,000.00 | 230,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | 0.89% | 226 |
| Sep 24, 2026 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 21 |
| Sep 23, 2026 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 1 |
| Sep 22, 2026 | 235,000.00 | 235,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 12.50% | 132 |
| Sep 21, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 5 |
| Sep 18, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 9 |
| Sep 17, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -8.60% | 93 |
| Sep 16, 2026 | 218,820.00 | 218,820.00 | 218,820.00 | 218,820.00 | 218,820.00 | - | 17 |
| Sep 15, 2026 | 218,820.00 | 218,820.00 | 218,820.00 | 218,820.00 | 218,820.00 | -4.86% | 15 |
| Sep 14, 2026 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | - | 1 |
| Sep 11, 2026 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | -9.09% | 63 |
| Sep 10, 2026 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | - | - |
| Sep 9, 2026 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | - | 10 |
| Sep 8, 2026 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 9.52% | 63 |
| Sep 7, 2026 | 231,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | 1.98% | 30 |
| Sep 4, 2026 | 231,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | 226,517.06 | -8.85% | 120 |
| Sep 3, 2026 | 253,440.00 | 253,440.00 | 253,440.00 | 253,440.00 | 248,521.57 | 0.58% | 88 |
| Sep 2, 2026 | 251,980.00 | 251,980.00 | 251,980.00 | 251,980.00 | 247,089.90 | -2.84% | 45 |
| Sep 1, 2026 | 259,340.00 | 259,340.00 | 259,340.00 | 259,340.00 | 254,307.07 | 6.23% | 35 |
| Aug 31, 2026 | 244,140.00 | 244,140.00 | 244,140.00 | 244,140.00 | 239,402.05 | - | 9 |
| Aug 28, 2026 | 244,140.00 | 244,140.00 | 244,140.00 | 244,140.00 | 239,402.05 | - | 1 |
| Aug 27, 2026 | 244,140.00 | 244,140.00 | 244,140.00 | 244,140.00 | 239,402.05 | - | 11 |
| Aug 26, 2026 | 244,140.00 | 244,140.00 | 244,140.00 | 244,140.00 | 239,402.05 | -0.82% | 34 |
| Aug 25, 2026 | 246,160.00 | 246,160.00 | 246,160.00 | 246,160.00 | 241,382.85 | -1.28% | 20 |
| Aug 24, 2026 | 249,340.00 | 249,340.00 | 249,340.00 | 249,340.00 | 244,501.14 | - | 10 |
| Aug 21, 2026 | 249,700.00 | 251,260.00 | 248,640.00 | 249,340.00 | 244,501.14 | 6.10% | 373 |
| Aug 20, 2026 | 235,000.00 | 235,000.00 | 235,000.00 | 235,000.00 | 230,439.43 | 2.17% | 52 |
| Aug 19, 2026 | 233,000.00 | 233,000.00 | 230,000.00 | 230,000.00 | 225,536.46 | -1.29% | 71 |
| Aug 18, 2026 | 233,000.00 | 233,000.00 | 233,000.00 | 233,000.00 | 228,478.24 | - | 5 |
| Aug 14, 2026 | 232,560.00 | 233,500.00 | 230,680.00 | 233,000.00 | 228,478.24 | 3.59% | 363 |
| Aug 13, 2026 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | 220,555.05 | - | - |
| Aug 12, 2026 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | 220,555.05 | - | - |
| Aug 11, 2026 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | 220,555.05 | -1.59% | 150 |
| Aug 10, 2026 | 224,980.00 | 228,560.00 | 224,980.00 | 228,560.00 | 224,124.41 | -0.42% | 69 |
| Aug 6, 2026 | 229,520.00 | 229,520.00 | 229,520.00 | 229,520.00 | 225,065.78 | 2.73% | 35 |
| Aug 5, 2026 | 222,700.00 | 223,420.00 | 221,300.00 | 223,420.00 | 219,084.16 | 3.32% | 226 |
| Aug 4, 2026 | 216,240.00 | 216,240.00 | 216,240.00 | 216,240.00 | 212,043.50 | -0.41% | 1 |
| Aug 3, 2026 | 217,120.00 | 217,120.00 | 217,120.00 | 217,120.00 | 212,906.42 | 0.67% | 64 |
| Jul 31, 2026 | 211,800.00 | 215,680.00 | 211,800.00 | 215,680.00 | 211,494.37 | 0.42% | 369 |
| Jul 30, 2026 | 214,780.00 | 214,780.00 | 214,780.00 | 214,780.00 | 210,611.83 | - | 12 |
| Jul 29, 2026 | 214,780.00 | 214,780.00 | 214,780.00 | 214,780.00 | 210,611.83 | - | 8 |
| Jul 28, 2026 | 219,800.00 | 219,800.00 | 214,780.00 | 214,780.00 | 210,611.83 | -3.25% | 85 |
| Jul 27, 2026 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 217,691.72 | - | 35 |
| Jul 24, 2026 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 217,691.72 | -0.45% | 22 |
| Jul 23, 2026 | 225,480.00 | 225,480.00 | 223,000.00 | 223,000.00 | 218,672.31 | -0.46% | 56 |