Banco Santander-Chile (BVMF:B1SA34)
Brazil · Delayed Price · Currency is BRL 80.72
+0.24 (0.30%)
At close: Dec 2, 2025
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.30% | 1 |
| Dec 1, 2025 | 79.10 | 81.00 | 79.10 | 80.48 | 80.48 | -0.30% | 182 |
| Nov 26, 2025 | 79.28 | 80.72 | 79.28 | 80.72 | 80.72 | 1.82% | 7 |
| Nov 25, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.20% | 15 |
| Nov 21, 2025 | 79.28 | 79.28 | 79.12 | 79.12 | 79.12 | 0.71% | 27 |
| Nov 19, 2025 | 78.72 | 78.72 | 78.56 | 78.56 | 78.56 | 0.31% | 14 |
| Nov 18, 2025 | 77.44 | 78.32 | 77.44 | 78.32 | 78.32 | -0.41% | 4 |
| Nov 13, 2025 | 81.68 | 81.68 | 78.08 | 78.64 | 78.64 | -2.38% | 137 |
| Nov 12, 2025 | 80.95 | 80.95 | 80.56 | 80.56 | 80.56 | 1.00% | 393 |
| Nov 11, 2025 | 78.00 | 79.76 | 78.00 | 79.76 | 79.76 | -0.10% | 3 |
| Nov 10, 2025 | 78.80 | 79.84 | 78.75 | 79.84 | 79.84 | 0.50% | 90 |
| Nov 7, 2025 | 77.52 | 79.44 | 77.52 | 79.44 | 79.44 | 1.85% | 6 |
| Nov 6, 2025 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 0.83% | 23 |
| Nov 5, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.26% | 5 |
| Nov 4, 2025 | 73.04 | 76.69 | 73.04 | 76.40 | 76.40 | -0.62% | 113 |
| Nov 3, 2025 | 76.56 | 77.61 | 76.16 | 76.88 | 76.88 | -0.62% | 509 |
| Oct 31, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.73% | 1 |
| Oct 30, 2025 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | 1.59% | 16 |
| Oct 29, 2025 | 75.76 | 76.16 | 75.52 | 75.60 | 75.60 | 0.13% | 115 |
| Oct 28, 2025 | 76.00 | 76.00 | 75.15 | 75.50 | 75.50 | -0.76% | 36 |
| Oct 27, 2025 | 76.32 | 76.88 | 76.00 | 76.08 | 76.08 | -0.31% | 73 |
| Oct 24, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.52% | 3 |
| Oct 23, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - | 147 |
| Oct 22, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.13% | 1 |
| Oct 20, 2025 | 73.12 | 75.28 | 73.12 | 75.28 | 75.28 | 0.88% | 13 |
| Oct 17, 2025 | 75.18 | 75.18 | 74.62 | 74.62 | 74.62 | -0.37% | 4 |
| Oct 16, 2025 | 74.83 | 75.39 | 74.83 | 74.90 | 74.90 | 1.71% | 57 |
| Oct 15, 2025 | 74.41 | 74.41 | 73.64 | 73.64 | 73.64 | -0.09% | 8 |
| Oct 14, 2025 | 70.00 | 73.71 | 70.00 | 73.71 | 73.71 | 0.97% | 7 |
| Oct 13, 2025 | 72.10 | 73.00 | 72.03 | 73.00 | 73.00 | 1.94% | 216 |
| Oct 10, 2025 | 71.39 | 71.61 | 71.19 | 71.61 | 71.61 | - | 211 |
| Oct 9, 2025 | 71.75 | 71.75 | 71.61 | 71.61 | 71.61 | 0.36% | 63 |
| Oct 8, 2025 | 70.28 | 71.35 | 70.28 | 71.35 | 71.35 | 2.03% | 10 |
| Oct 7, 2025 | 70.42 | 70.42 | 69.93 | 69.93 | 69.93 | -0.70% | 21 |
| Oct 6, 2025 | 70.85 | 70.85 | 70.42 | 70.42 | 70.42 | -0.61% | 4 |
| Oct 3, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.01% | 2 |
| Oct 2, 2025 | 70.77 | 70.77 | 69.65 | 70.14 | 70.14 | -0.50% | 24 |
| Oct 1, 2025 | 70.78 | 70.97 | 69.65 | 70.49 | 70.49 | 0.60% | 998 |
| Sep 29, 2025 | 69.99 | 70.42 | 69.98 | 70.07 | 70.07 | 0.13% | 92 |
| Sep 26, 2025 | 70.84 | 70.84 | 69.98 | 69.98 | 69.98 | - | 17 |
| Sep 25, 2025 | 70.42 | 70.42 | 69.98 | 69.98 | 69.98 | -0.62% | 3 |
| Sep 24, 2025 | 70.56 | 70.56 | 70.42 | 70.42 | 70.42 | 0.20% | 87 |
| Sep 23, 2025 | 70.07 | 70.28 | 70.07 | 70.28 | 70.28 | 0.20% | 6 |
| Sep 22, 2025 | 69.16 | 70.14 | 69.16 | 70.14 | 70.14 | 2.45% | 63 |
| Sep 19, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - | 3 |
| Sep 18, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.75% | 1 |
| Sep 17, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.36% | 50 |
| Sep 16, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.17% | 2 |
| Sep 15, 2025 | 69.09 | 69.23 | 69.09 | 69.11 | 69.11 | 0.03% | 156 |
| Sep 12, 2025 | 71.50 | 71.50 | 69.09 | 69.09 | 69.09 | -2.57% | 27 |