Sociedad Química y Minera de Chile S.A. (BVMF:S2CH34)
Brazil · Delayed Price · Currency is BRL 53.00
+2.80 (5.58%)
Last updated: Nov 6, 2026, 10:44 AM GMT-3
BVMF:S2CH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 5.58% | 10 |
| Oct 30, 2026 | 50.25 | 50.25 | 50.20 | 50.20 | 50.20 | -3.83% | 207 |
| Oct 27, 2026 | 51.55 | 52.20 | 51.55 | 52.20 | 52.20 | 10.24% | 36 |
| Oct 22, 2026 | 50.39 | 50.39 | 47.35 | 47.35 | 47.35 | -5.96% | 21 |
| Oct 21, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.52% | 10 |
| Oct 16, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 3 |
| Oct 15, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.96% | 1 |
| Oct 14, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -3.25% | 8 |
| Oct 7, 2026 | 55.70 | 55.70 | 53.90 | 53.90 | 53.90 | -2.25% | 35 |
| Oct 5, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -1.18% | 9 |
| Oct 1, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -2.21% | 10 |
| Sep 29, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.11% | 200 |
| Sep 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.09% | 10 |
| Sep 22, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 1.52% | 45 |
| Sep 21, 2026 | 58.32 | 59.16 | 58.30 | 59.16 | 59.16 | -3.52% | 1,007 |
| Sep 17, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 4.39% | 507 |
| Sep 16, 2026 | 59.95 | 60.00 | 58.74 | 58.74 | 58.74 | -2.00% | 138 |
| Sep 15, 2026 | 60.36 | 60.36 | 59.46 | 59.94 | 59.94 | -0.79% | 577 |
| Sep 14, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.30% | 200 |
| Sep 11, 2026 | 60.42 | 60.42 | 60.24 | 60.24 | 60.24 | -3.37% | 8 |
| Sep 10, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -3.05% | 7 |
| Sep 9, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.00% | 5 |
| Sep 8, 2026 | 65.58 | 65.58 | 64.95 | 64.95 | 64.95 | -5.94% | 11 |
| Sep 2, 2026 | 68.72 | 69.83 | 68.72 | 69.83 | 69.05 | 0.56% | 3 |
| Sep 1, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 68.67 | 2.72% | 2 |
| Aug 25, 2026 | 67.83 | 68.30 | 67.60 | 67.60 | 66.85 | -4.32% | 1,026 |
| Aug 24, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 69.87 | 0.36% | 1 |
| Aug 21, 2026 | 70.42 | 70.42 | 70.40 | 70.40 | 69.62 | 5.67% | 11 |
| Aug 20, 2026 | 65.87 | 66.64 | 65.87 | 66.62 | 65.88 | 3.10% | 1,007 |
| Aug 14, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 63.90 | 3.56% | 1 |
| Aug 13, 2026 | 63.12 | 63.12 | 62.40 | 62.40 | 61.71 | 1.68% | 1,006 |
| Aug 7, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 60.69 | 0.38% | 1 |
| Aug 6, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 60.46 | 3.45% | 6 |
| Aug 5, 2026 | 57.70 | 59.43 | 57.70 | 59.10 | 58.44 | 3.61% | 146 |
| Aug 3, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 56.41 | 0.02% | 1 |
| Jul 31, 2026 | 56.70 | 57.03 | 56.70 | 57.03 | 56.40 | -1.94% | 2,000 |
| Jul 30, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 57.51 | 1.61% | 1 |
| Jul 28, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 56.60 | -3.41% | 6 |
| Jul 27, 2026 | 60.13 | 60.13 | 59.26 | 59.26 | 58.60 | 0.27% | 1,200 |
| Jul 24, 2026 | 59.04 | 59.10 | 59.04 | 59.10 | 58.44 | -0.20% | 1,000 |
| Jul 23, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 58.56 | 0.37% | 7 |
| Jul 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.34 | 3.06% | 6 |
| Jul 20, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 56.61 | -2.97% | 7 |
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.34 | 2.97% | 6 |
| Jul 16, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 56.66 | -4.48% | 10 |
| Jul 15, 2026 | 60.12 | 60.12 | 59.99 | 59.99 | 59.32 | -4.05% | 56 |
| Jul 7, 2026 | 62.04 | 62.52 | 62.04 | 62.52 | 61.83 | -3.82% | 7 |
| Jul 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.28 | 2.20% | 1 |
| Jun 30, 2026 | 63.66 | 63.66 | 63.60 | 63.60 | 62.89 | 5.89% | 20 |
| Jun 29, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.39 | -1.77% | 6 |