Banco Santander-Chile (BVMF:B1SA34)
Brazil · Delayed Price · Currency is BRL 90.27
-0.90 (-0.99%)
Last updated: Aug 31, 2026, 3:52 PM GMT-3
BVMF:B1SA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 91.08 | 91.17 | 91.08 | 91.17 | 91.17 | 0.77% | 9 |
| Aug 27, 2026 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | -1.26% | 1 |
| Aug 26, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - | 3 |
| Aug 25, 2026 | 91.74 | 91.74 | 91.62 | 91.62 | 91.62 | 1.27% | 3 |
| Aug 21, 2026 | 94.49 | 94.49 | 90.47 | 90.47 | 90.47 | 0.52% | 58 |
| Aug 20, 2026 | 89.82 | 90.00 | 89.82 | 90.00 | 90.00 | 0.20% | 50 |
| Aug 18, 2026 | 89.82 | 90.00 | 89.82 | 89.82 | 89.82 | 0.91% | 97 |
| Aug 17, 2026 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.60% | 409 |
| Aug 14, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 0.20% | 2 |
| Aug 13, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | - | 79 |
| Aug 12, 2026 | 90.42 | 90.42 | 89.37 | 89.37 | 89.37 | -1.10% | 19 |
| Aug 11, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - | 28 |
| Aug 10, 2026 | 88.80 | 90.36 | 88.80 | 90.36 | 90.36 | - | 321 |
| Aug 7, 2026 | 92.54 | 92.54 | 90.36 | 90.36 | 90.36 | -1.38% | 201 |
| Aug 6, 2026 | 90.00 | 91.62 | 90.00 | 91.62 | 91.62 | 1.80% | 40 |
| Aug 5, 2026 | 88.83 | 90.27 | 88.83 | 90.00 | 90.00 | 1.32% | 64 |
| Aug 4, 2026 | 89.01 | 89.05 | 88.83 | 88.83 | 88.83 | -0.20% | 15 |
| Aug 3, 2026 | 88.56 | 89.03 | 87.66 | 89.01 | 89.01 | 1.64% | 63 |
| Jul 31, 2026 | 87.75 | 88.20 | 87.39 | 87.57 | 87.57 | -0.62% | 29 |
| Jul 30, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - | 1 |
| Jul 29, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - | 13 |
| Jul 28, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 1.01% | 1 |
| Jul 27, 2026 | 85.86 | 87.24 | 85.86 | 87.24 | 87.24 | 1.61% | 6 |
| Jul 23, 2026 | 85.23 | 85.86 | 85.23 | 85.86 | 85.86 | 2.21% | 162 |
| 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 |