Sociedad Química y Minera de Chile S.A. (BVMF:S2CH34)
Brazil · Delayed Price · Currency is BRL 64.62
+2.22 (3.56%)
At close: Aug 14, 2026
BVMF:S2CH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 3.56% | 1 |
| Aug 13, 2026 | 63.12 | 63.12 | 62.40 | 62.40 | 62.40 | 1.68% | 1,006 |
| Aug 7, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.38% | 1 |
| Aug 6, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 3.45% | 6 |
| Aug 5, 2026 | 57.70 | 59.43 | 57.70 | 59.10 | 59.10 | 3.61% | 146 |
| Aug 3, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.02% | 1 |
| Jul 31, 2026 | 56.70 | 57.03 | 56.70 | 57.03 | 57.03 | -1.94% | 2,000 |
| Jul 30, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 1.61% | 1 |
| Jul 28, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -3.41% | 6 |
| Jul 27, 2026 | 60.13 | 60.13 | 59.26 | 59.26 | 59.26 | 0.27% | 1,200 |
| Jul 24, 2026 | 59.04 | 59.10 | 59.04 | 59.10 | 59.10 | -0.20% | 1,000 |
| Jul 23, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 0.37% | 7 |
| Jul 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.06% | 6 |
| Jul 20, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -2.97% | 7 |
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.97% | 6 |
| Jul 16, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -4.48% | 10 |
| Jul 15, 2026 | 60.12 | 60.12 | 59.99 | 59.99 | 59.99 | -4.05% | 56 |
| Jul 7, 2026 | 62.04 | 62.52 | 62.04 | 62.52 | 62.52 | -3.82% | 7 |
| Jul 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.20% | 1 |
| Jun 30, 2026 | 63.66 | 63.66 | 63.60 | 63.60 | 63.60 | 5.89% | 20 |
| Jun 29, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -1.77% | 6 |
| Jun 26, 2026 | 61.80 | 61.80 | 61.14 | 61.14 | 61.14 | -5.06% | 12 |
| Jun 25, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -1.60% | 5 |
| Jun 24, 2026 | 65.87 | 65.87 | 65.45 | 65.45 | 65.45 | -1.99% | 6 |
| Jun 23, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -2.45% | 5 |
| Jun 18, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -3.07% | 5 |
| Jun 17, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.30% | 1 |
| Jun 15, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - | 1 |
| Jun 12, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 4.98% | 7 |
| Jun 11, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 6.36% | 10 |
| Jun 8, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -3.27% | 7 |
| Jun 5, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.64% | 4 |
| Jun 2, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -6.86% | 13 |
| Jun 1, 2026 | 71.55 | 71.55 | 71.17 | 71.17 | 71.17 | -3.08% | 16 |
| May 29, 2026 | 73.57 | 73.57 | 73.43 | 73.43 | 73.43 | 4.38% | 16 |
| May 28, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 5.31% | 7 |
| May 22, 2026 | 66.44 | 66.85 | 66.44 | 66.80 | 66.80 | -0.74% | 1,010 |
| May 21, 2026 | 67.20 | 67.30 | 67.20 | 67.30 | 67.30 | 0.57% | 2,000 |
| May 20, 2026 | 67.34 | 67.48 | 66.92 | 66.92 | 66.92 | -1.73% | 4,000 |
| May 19, 2026 | 67.55 | 68.10 | 67.19 | 68.10 | 68.10 | -1.83% | 2,105 |
| May 18, 2026 | 69.15 | 69.37 | 69.15 | 69.37 | 69.37 | -2.36% | 5 |
| May 15, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -5.42% | 10 |
| May 13, 2026 | 75.50 | 75.50 | 75.12 | 75.12 | 75.12 | -2.82% | 9 |
| May 12, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 3.95% | 4 |
| May 8, 2026 | 75.00 | 75.00 | 74.36 | 74.36 | 74.36 | -3.19% | 12 |
| May 6, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 76.81 | 1.72% | 4 |
| May 5, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 75.51 | -1.20% | 1 |
| May 4, 2026 | 76.08 | 76.96 | 76.08 | 76.96 | 76.42 | 1.99% | 7 |
| Apr 29, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 74.93 | 3.21% | 5 |
| Apr 28, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 72.60 | 0.01% | 2 |