Sociedad Química y Minera de Chile S.A. (BVC:SQMBCO)
Colombia · Delayed Price · Currency is COP 249,340
+14,340 (6.10%)
At close: Aug 21, 2026
BVC:SQMBCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 249,700.00 | 251,260.00 | 248,640.00 | 249,340.00 | 249,340.00 | 6.10% | 373 |
| Aug 20, 2026 | 235,000.00 | 235,000.00 | 235,000.00 | 235,000.00 | 235,000.00 | 2.17% | 52 |
| Aug 19, 2026 | 233,000.00 | 233,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | -1.29% | 71 |
| Aug 18, 2026 | 233,000.00 | 233,000.00 | 233,000.00 | 233,000.00 | 233,000.00 | - | 5 |
| Aug 14, 2026 | 232,560.00 | 233,500.00 | 230,680.00 | 233,000.00 | 233,000.00 | 3.59% | 363 |
| Aug 13, 2026 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | - | - |
| Aug 12, 2026 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | - | - |
| Aug 11, 2026 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | 224,920.00 | -1.59% | 150 |
| Aug 10, 2026 | 224,980.00 | 228,560.00 | 224,980.00 | 228,560.00 | 228,560.00 | -0.42% | 69 |
| Aug 6, 2026 | 229,520.00 | 229,520.00 | 229,520.00 | 229,520.00 | 229,520.00 | 2.73% | 35 |
| Aug 5, 2026 | 222,700.00 | 223,420.00 | 221,300.00 | 223,420.00 | 223,420.00 | 3.32% | 226 |
| Aug 4, 2026 | 216,240.00 | 216,240.00 | 216,240.00 | 216,240.00 | 216,240.00 | -0.41% | 1 |
| Aug 3, 2026 | 217,120.00 | 217,120.00 | 217,120.00 | 217,120.00 | 217,120.00 | 0.67% | 64 |
| Jul 31, 2026 | 211,800.00 | 215,680.00 | 211,800.00 | 215,680.00 | 215,680.00 | 0.42% | 369 |
| Jul 30, 2026 | 214,780.00 | 214,780.00 | 214,780.00 | 214,780.00 | 214,780.00 | - | 12 |
| Jul 29, 2026 | 214,780.00 | 214,780.00 | 214,780.00 | 214,780.00 | 214,780.00 | - | 8 |
| Jul 28, 2026 | 219,800.00 | 219,800.00 | 214,780.00 | 214,780.00 | 214,780.00 | -3.25% | 85 |
| Jul 27, 2026 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | - | 35 |
| Jul 24, 2026 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | -0.45% | 22 |
| Jul 23, 2026 | 225,480.00 | 225,480.00 | 223,000.00 | 223,000.00 | 223,000.00 | -0.46% | 56 |
| Jul 22, 2026 | 224,040.00 | 224,040.00 | 224,040.00 | 224,040.00 | 224,040.00 | 1.75% | 19 |
| Jul 21, 2026 | 220,180.00 | 220,180.00 | 220,180.00 | 220,180.00 | 220,180.00 | -2.05% | 54 |
| Jul 17, 2026 | 221,020.00 | 224,780.00 | 221,020.00 | 224,780.00 | 224,780.00 | -2.23% | 235 |
| Jul 16, 2026 | 229,900.00 | 229,900.00 | 229,900.00 | 229,900.00 | 229,900.00 | - | 1 |
| Jul 15, 2026 | 236,820.00 | 236,820.00 | 227,060.00 | 229,900.00 | 229,900.00 | -2.94% | 724 |
| Jul 14, 2026 | 235,780.00 | 236,860.00 | 235,780.00 | 236,860.00 | 236,860.00 | -1.59% | 206 |
| Jul 10, 2026 | 238,960.00 | 240,680.00 | 238,960.00 | 240,680.00 | 240,680.00 | -2.74% | 167 |
| Jul 9, 2026 | 247,460.00 | 247,460.00 | 247,460.00 | 247,460.00 | 247,460.00 | 2.21% | 143 |
| Jul 8, 2026 | 242,100.00 | 242,100.00 | 242,100.00 | 242,100.00 | 242,100.00 | -1.95% | 33 |
| Jul 7, 2026 | 246,920.00 | 246,920.00 | 246,920.00 | 246,920.00 | 246,920.00 | 1.11% | 19 |
| Jul 6, 2026 | 244,200.00 | 244,200.00 | 244,200.00 | 244,200.00 | 244,200.00 | -2.29% | 43 |
| Jul 3, 2026 | 249,920.00 | 249,920.00 | 249,920.00 | 249,920.00 | 249,920.00 | - | 10 |
| Jul 2, 2026 | 252,020.00 | 252,020.00 | 248,400.00 | 249,920.00 | 249,920.00 | -1.35% | 246 |
| Jul 1, 2026 | 253,340.00 | 253,340.00 | 253,340.00 | 253,340.00 | 253,340.00 | 0.78% | 14 |
| Jun 30, 2026 | 253,720.00 | 253,720.00 | 251,000.00 | 251,380.00 | 251,380.00 | 1.14% | 364 |
| Jun 26, 2026 | 244,980.00 | 249,200.00 | 243,380.00 | 248,540.00 | 248,540.00 | -6.17% | 325 |
| Jun 25, 2026 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | 264,880.00 | - | 10 |
| Jun 24, 2026 | 264,080.00 | 264,880.00 | 264,080.00 | 264,880.00 | 264,880.00 | -0.87% | 59 |
| Jun 23, 2026 | 267,200.00 | 267,200.00 | 267,200.00 | 267,200.00 | 267,200.00 | -1.21% | 8 |
| Jun 22, 2026 | 270,560.00 | 270,560.00 | 266,160.00 | 270,480.00 | 270,480.00 | -6.73% | 720 |
| Jun 19, 2026 | 265,000.00 | 290,000.00 | 265,000.00 | 290,000.00 | 290,000.00 | 5.87% | 83 |
| Jun 18, 2026 | 279,540.00 | 279,540.00 | 273,920.00 | 273,920.00 | 273,920.00 | -5.23% | 93 |
| Jun 17, 2026 | 289,040.00 | 289,040.00 | 289,040.00 | 289,040.00 | 289,040.00 | -0.11% | 58 |
| Jun 16, 2026 | 289,360.00 | 289,360.00 | 289,360.00 | 289,360.00 | 289,360.00 | - | 14 |
| Jun 12, 2026 | 280,000.00 | 294,000.00 | 280,000.00 | 289,360.00 | 289,360.00 | 4.25% | 191 |
| Jun 11, 2026 | 277,560.00 | 277,560.00 | 277,560.00 | 277,560.00 | 277,560.00 | 4.25% | 24 |
| Jun 10, 2026 | 266,240.00 | 266,240.00 | 266,240.00 | 266,240.00 | 266,240.00 | -1.84% | 95 |
| Jun 9, 2026 | 271,240.00 | 271,240.00 | 271,240.00 | 271,240.00 | 271,240.00 | - | 25 |
| Jun 5, 2026 | 273,980.00 | 273,980.00 | 271,160.00 | 271,240.00 | 271,240.00 | -2.98% | 82 |
| Jun 4, 2026 | 280,000.00 | 280,500.00 | 279,580.00 | 279,580.00 | 279,580.00 | -3.57% | 135 |