Banco Santander-Chile (BVMF:B1SA34)
Brazil · Delayed Price · Currency is BRL 86.13
-0.87 (-1.00%)
At close: Dec 23, 2025
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 87.87 | 89.99 | 83.55 | 86.13 | 86.13 | -1.00% | 158 |
| Dec 22, 2025 | 85.32 | 87.00 | 85.32 | 87.00 | 87.00 | 2.59% | 21 |
| Dec 19, 2025 | 82.19 | 84.88 | 82.19 | 84.80 | 84.80 | 3.18% | 4 |
| Dec 18, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 1.02% | 2 |
| Dec 16, 2025 | 83.90 | 83.90 | 81.36 | 81.36 | 81.36 | -2.31% | 66 |
| Dec 15, 2025 | 83.88 | 83.88 | 83.28 | 83.28 | 83.28 | 0.29% | 30 |
| Dec 12, 2025 | 83.36 | 83.36 | 83.04 | 83.04 | 83.04 | -0.38% | 5 |
| Dec 11, 2025 | 83.20 | 83.44 | 83.20 | 83.36 | 83.36 | 1.07% | 37 |
| Dec 10, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.38% | 54 |
| Dec 9, 2025 | 74.98 | 82.00 | 74.98 | 81.36 | 81.36 | 0.99% | 29 |
| Dec 8, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.37% | 1 |
| Dec 5, 2025 | 82.08 | 82.08 | 81.68 | 81.68 | 81.68 | 1.19% | 4 |
| 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 |