Banco Santander-Chile (BVMF:B1SA34)
Brazil · Delayed Price · Currency is BRL 81.68
+1.67 (2.09%)
Last updated: Mar 20, 2026, 4:08 PM GMT-3
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.84 | 81.84 | 81.68 | 81.68 | 81.68 | 2.09% | 21 |
| Mar 18, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -1.37% | 10 |
| Mar 17, 2026 | 82.16 | 82.24 | 81.12 | 81.12 | 81.12 | -1.27% | 49 |
| Mar 16, 2026 | 82.08 | 82.16 | 82.00 | 82.16 | 82.16 | 1.58% | 56 |
| Mar 13, 2026 | 80.40 | 81.45 | 80.40 | 80.88 | 80.88 | 0.60% | 41 |
| Mar 12, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.83% | 1 |
| Mar 11, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -2.70% | 2 |
| Mar 10, 2026 | 85.20 | 85.20 | 84.66 | 85.04 | 85.04 | 5.67% | 248 |
| Mar 9, 2026 | 80.56 | 80.56 | 79.04 | 80.48 | 80.48 | -3.08% | 91 |
| Mar 6, 2026 | 80.75 | 83.20 | 80.16 | 83.04 | 83.04 | 1.47% | 112 |
| Mar 5, 2026 | 82.00 | 82.00 | 81.84 | 81.84 | 81.84 | -1.92% | 268 |
| Mar 4, 2026 | 83.28 | 83.44 | 83.28 | 83.44 | 83.44 | -2.82% | 21 |
| Mar 2, 2026 | 86.98 | 86.98 | 84.51 | 85.86 | 85.86 | -1.85% | 134 |
| Feb 27, 2026 | 90.30 | 90.54 | 87.48 | 87.48 | 87.48 | -2.15% | 20 |
| Feb 26, 2026 | 90.98 | 90.98 | 89.40 | 89.40 | 89.40 | -3.18% | 11 |
| Feb 25, 2026 | 92.22 | 92.34 | 92.22 | 92.34 | 92.34 | -0.68% | 2 |
| Feb 24, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.88% | 1 |
| Feb 23, 2026 | 91.53 | 92.25 | 91.53 | 92.16 | 92.16 | 0.69% | 40 |
| Feb 20, 2026 | 92.16 | 92.16 | 91.53 | 91.53 | 91.53 | -2.40% | 2 |
| Feb 19, 2026 | 91.74 | 93.78 | 91.74 | 93.78 | 93.78 | 1.66% | 20 |
| Feb 18, 2026 | 92.07 | 92.25 | 92.07 | 92.25 | 92.25 | -0.59% | 5 |
| Feb 12, 2026 | 94.40 | 94.40 | 92.80 | 92.80 | 92.80 | -2.54% | 557 |
| Feb 11, 2026 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - | 7 |
| Feb 10, 2026 | 96.90 | 96.90 | 95.22 | 95.22 | 95.22 | -0.81% | 15 |
| Feb 9, 2026 | 94.60 | 96.20 | 94.60 | 96.00 | 96.00 | 2.02% | 60 |
| Feb 6, 2026 | 94.30 | 94.32 | 93.40 | 94.10 | 94.10 | 1.48% | 587 |
| Feb 5, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -2.00% | 22 |
| Feb 4, 2026 | 95.88 | 96.18 | 94.62 | 94.62 | 94.62 | -1.44% | 106 |
| Feb 3, 2026 | 94.14 | 96.00 | 94.14 | 96.00 | 96.00 | 1.98% | 3 |
| Feb 2, 2026 | 92.58 | 95.40 | 91.89 | 94.14 | 94.14 | 1.69% | 690 |
| Jan 30, 2026 | 96.36 | 96.36 | 92.20 | 92.58 | 92.58 | -2.96% | 42 |
| Jan 29, 2026 | 96.00 | 96.00 | 94.60 | 95.40 | 95.40 | -0.62% | 491 |
| Jan 28, 2026 | 95.16 | 96.00 | 94.62 | 96.00 | 96.00 | 0.52% | 11 |
| Jan 27, 2026 | 96.20 | 96.20 | 95.50 | 95.50 | 95.50 | -0.27% | 7 |
| Jan 26, 2026 | 94.40 | 96.32 | 94.40 | 95.76 | 95.76 | 0.59% | 260 |
| Jan 23, 2026 | 95.13 | 95.20 | 94.74 | 95.20 | 95.20 | 2.50% | 52 |
| Jan 22, 2026 | 89.99 | 92.88 | 89.99 | 92.88 | 92.88 | 1.57% | 108 |
| Jan 21, 2026 | 86.78 | 91.58 | 86.78 | 91.44 | 91.44 | 3.25% | 2,025 |
| Jan 20, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.01% | 1 |
| Jan 19, 2026 | 89.97 | 89.97 | 88.57 | 88.57 | 88.57 | 1.56% | 4 |
| 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 |