Banco Santander-Chile (BVMF:B1SA34)
Brazil · Delayed Price · Currency is BRL 84.00
0.00 (0.00%)
Last updated: Jul 21, 2026, 10:30 AM GMT-3
BVMF:B1SA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 4 |
| Jul 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2 |
| Jul 17, 2026 | 84.91 | 84.91 | 83.28 | 84.00 | 84.00 | -0.07% | 72 |
| Jul 16, 2026 | 85.62 | 85.62 | 84.06 | 84.06 | 84.06 | -1.82% | 13 |
| Jul 15, 2026 | 87.84 | 87.84 | 85.38 | 85.62 | 85.62 | -2.53% | 10 |
| Jul 13, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - | 1 |
| Jul 7, 2026 | 85.86 | 87.84 | 85.86 | 87.84 | 87.84 | 5.07% | 2 |
| Jul 6, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 130 |
| Jul 3, 2026 | 85.36 | 85.36 | 83.60 | 83.60 | 83.60 | -1.91% | 96 |
| Jul 2, 2026 | 85.40 | 86.49 | 85.23 | 85.23 | 85.23 | -0.20% | 8 |
| Jul 1, 2026 | 85.44 | 85.96 | 84.06 | 85.40 | 85.40 | 1.28% | 224 |
| Jun 30, 2026 | 83.44 | 84.32 | 83.44 | 84.32 | 84.32 | 1.05% | 123 |
| Jun 29, 2026 | 83.75 | 83.75 | 83.44 | 83.44 | 83.44 | -2.34% | 3 |
| Jun 24, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - | 9 |
| Jun 23, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - | 42 |
| Jun 22, 2026 | 85.00 | 85.44 | 85.00 | 85.44 | 85.44 | 1.52% | 21 |
| Jun 16, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 2.01% | 1 |
| Jun 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.41% | 25 |
| Jun 11, 2026 | 81.20 | 82.60 | 81.20 | 82.16 | 82.16 | 1.18% | 95 |
| Jun 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 5.07% | 2 |
| Jun 8, 2026 | 77.04 | 77.28 | 77.04 | 77.28 | 77.28 | 0.31% | 15 |
| Jun 5, 2026 | 77.31 | 77.31 | 77.04 | 77.04 | 77.04 | -0.35% | 3 |
| Jun 3, 2026 | 77.31 | 77.32 | 77.31 | 77.31 | 77.31 | 0.01% | 9 |
| Jun 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.00% | 1 |
| Jun 1, 2026 | 77.29 | 79.76 | 77.29 | 78.08 | 78.08 | -4.03% | 237 |
| May 28, 2026 | 80.88 | 81.36 | 80.88 | 81.36 | 81.36 | -0.97% | 5 |
| May 27, 2026 | 81.36 | 82.16 | 81.36 | 82.16 | 82.16 | 2.89% | 2 |
| May 26, 2026 | 77.04 | 79.85 | 77.04 | 79.85 | 79.85 | 3.65% | 5 |
| May 25, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -1.73% | 30 |
| May 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.41% | 1 |
| May 20, 2026 | 76.96 | 78.08 | 76.96 | 78.08 | 78.08 | 1.46% | 50 |
| May 19, 2026 | 76.80 | 76.96 | 76.48 | 76.96 | 76.96 | 0.21% | 74 |
| May 18, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 1 |
| May 15, 2026 | 76.80 | 76.80 | 76.16 | 76.80 | 76.80 | - | 17 |
| May 14, 2026 | 76.88 | 77.60 | 76.80 | 76.80 | 76.80 | 5.71% | 145 |
| May 12, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.49% | 4 |
| May 11, 2026 | 74.32 | 74.32 | 73.01 | 73.01 | 73.01 | -1.76% | 63 |
| May 8, 2026 | 74.96 | 74.96 | 74.32 | 74.32 | 74.32 | -1.51% | 116 |
| May 6, 2026 | 75.60 | 75.60 | 75.46 | 75.46 | 75.46 | 0.88% | 32 |
| May 5, 2026 | 76.95 | 76.95 | 74.80 | 74.80 | 74.80 | -6.57% | 45 |
| Apr 27, 2026 | 84.56 | 84.56 | 82.45 | 82.45 | 80.06 | -2.68% | 3 |
| Apr 24, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 82.27 | 2.07% | 1 |
| Apr 23, 2026 | 83.12 | 83.20 | 83.00 | 83.00 | 80.60 | -0.19% | 8 |
| Apr 22, 2026 | 83.46 | 83.46 | 83.07 | 83.16 | 80.75 | -5.92% | 2,837 |
| Apr 16, 2026 | 88.02 | 88.39 | 88.02 | 88.39 | 85.83 | -1.59% | 24 |
| Apr 15, 2026 | 90.18 | 90.18 | 89.82 | 89.82 | 87.22 | 2.57% | 11 |
| Apr 13, 2026 | 88.00 | 88.11 | 87.57 | 87.57 | 85.03 | -0.49% | 46 |
| Apr 9, 2026 | 95.63 | 95.63 | 88.00 | 88.00 | 85.45 | -0.73% | 46 |
| Apr 8, 2026 | 86.94 | 89.01 | 86.94 | 88.65 | 86.08 | 5.46% | 950 |
| Apr 7, 2026 | 83.79 | 84.06 | 83.79 | 84.06 | 81.63 | -1.48% | 14 |