Banco Santander-Chile (BVMF:B1SA34)
Brazil · Delayed Price · Currency is BRL 87.21
-1.53 (-1.72%)
At close: Jan 15, 2026
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 89.46 | 89.46 | 86.40 | 87.21 | 87.21 | -1.72% | 355 |
| Jan 14, 2026 | 88.74 | 88.83 | 88.65 | 88.74 | 88.74 | 1.02% | 123 |
| Jan 13, 2026 | 88.56 | 88.56 | 87.84 | 87.84 | 87.84 | -1.31% | 6 |
| Jan 12, 2026 | 88.74 | 89.63 | 87.39 | 89.01 | 89.01 | 2.70% | 139 |
| Jan 9, 2026 | 87.66 | 87.66 | 86.67 | 86.67 | 86.67 | 0.31% | 5 |
| Jan 8, 2026 | 86.34 | 86.40 | 86.34 | 86.40 | 86.40 | -1.34% | 62 |
| Jan 7, 2026 | 87.00 | 87.57 | 87.00 | 87.57 | 87.57 | -0.31% | 4 |
| Jan 6, 2026 | 85.37 | 89.72 | 85.37 | 87.84 | 87.84 | 0.83% | 14 |
| Jan 5, 2026 | 86.40 | 87.28 | 85.84 | 87.12 | 87.12 | 8.90% | 492 |
| Jan 2, 2026 | 84.72 | 85.05 | 80.00 | 80.00 | 80.00 | -7.41% | 27 |
| Dec 30, 2025 | 79.99 | 86.67 | 79.99 | 86.40 | 86.40 | -1.23% | 6 |
| Dec 29, 2025 | 86.58 | 87.48 | 86.58 | 87.48 | 87.48 | 1.36% | 142 |
| Dec 26, 2025 | 87.93 | 87.93 | 86.31 | 86.31 | 86.31 | 0.21% | 4 |
| 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 |