Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 682.15
+11.01 (1.64%)
At close: Jan 8, 2026
Banvida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 680.00 | 690.00 | 680.00 | 682.15 | 682.15 | 1.64% | 61,065 |
| Jan 7, 2026 | 671.00 | 671.00 | 671.00 | 671.14 | 671.14 | 1.67% | 43,102 |
| Jan 6, 2026 | 675.00 | 675.00 | 675.00 | 660.14 | 660.14 | - | 6,119 |
| Jan 5, 2026 | 660.00 | 660.14 | 660.00 | 660.14 | 660.14 | 1.46% | 39,555 |
| Jan 2, 2026 | 650.61 | 650.61 | 650.61 | 650.61 | 650.61 | - | 1,275 |
| Dec 30, 2025 | 650.61 | 650.61 | 650.61 | 650.61 | 650.61 | - | - |
| Dec 29, 2025 | 646.98 | 656.00 | 646.98 | 650.61 | 650.61 | 2.46% | 26,792 |
| Dec 26, 2025 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | 3.39% | 50,144 |
| Dec 24, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | - |
| Dec 23, 2025 | 621.14 | 622.00 | 621.14 | 614.19 | 614.19 | - | 7,222 |
| Dec 22, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 717 |
| Dec 19, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 658 |
| Dec 18, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 81 |
| Dec 17, 2025 | 618.00 | 618.00 | 618.00 | 614.19 | 614.19 | - | 10,286 |
| Dec 16, 2025 | 618.00 | 618.00 | 618.00 | 614.19 | 614.19 | - | 7,183 |
| Dec 15, 2025 | 618.00 | 618.00 | 618.00 | 614.19 | 614.19 | - | 5,408 |
| Dec 12, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 2 |
| Dec 11, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 793 |
| Dec 10, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 1,586 |
| Dec 9, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 528 |
| Dec 5, 2025 | 617.00 | 617.00 | 613.74 | 614.19 | 614.19 | -0.70% | 17,042 |
| Dec 4, 2025 | 618.53 | 618.53 | 618.53 | 618.53 | 618.53 | - | 309 |
| Dec 3, 2025 | 618.53 | 618.53 | 618.53 | 618.53 | 618.53 | - | 688 |
| Dec 2, 2025 | 609.00 | 621.00 | 609.00 | 618.53 | 618.53 | 1.60% | 27,821 |
| Dec 1, 2025 | 617.71 | 617.71 | 617.00 | 608.80 | 608.80 | - | 5,855 |
| Nov 28, 2025 | 617.71 | 617.71 | 617.71 | 608.80 | 608.80 | - | 8,196 |
| Nov 27, 2025 | 600.00 | 608.80 | 608.80 | 608.80 | 608.80 | 1.46% | 52,961 |
| Nov 26, 2025 | 600.01 | 600.01 | 600.01 | 600.01 | 600.01 | - | - |
| Nov 25, 2025 | 604.75 | 604.75 | 604.75 | 600.01 | 600.01 | - | 5,424 |
| Nov 24, 2025 | 600.01 | 600.01 | 600.01 | 600.01 | 600.01 | - | 1,161 |
| Nov 21, 2025 | 608.80 | 608.80 | 608.80 | 600.01 | 600.01 | - | 3,994 |
| Nov 20, 2025 | 600.01 | 600.01 | 600.01 | 600.01 | 600.01 | - | 565 |
| Nov 19, 2025 | 600.00 | 600.00 | 600.00 | 600.01 | 600.01 | - | 8,815 |
| Nov 18, 2025 | 618.55 | 618.55 | 600.00 | 600.01 | 600.01 | -1.58% | 401,787 |
| Nov 17, 2025 | 609.62 | 609.62 | 609.62 | 609.62 | 609.62 | - | 1,851 |
| Nov 14, 2025 | 611.99 | 611.99 | 610.00 | 609.62 | 609.62 | -1.85% | 53,329 |
| Nov 13, 2025 | 624.00 | 624.00 | 621.08 | 621.08 | 621.08 | -0.28% | 43,139 |
| Nov 12, 2025 | 619.00 | 625.00 | 619.00 | 622.83 | 622.83 | 1.44% | 30,002 |
| Nov 11, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0.65% | 31,746 |
| Nov 10, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 658 |
| Nov 7, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 661 |
| Nov 6, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 300 |
| Nov 5, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 1,240 |
| Nov 4, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 1,957 |
| Nov 3, 2025 | 610.00 | 610.00 | 610.00 | 610.01 | 610.01 | 0.83% | 36,871 |
| Oct 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1.91% | 25,678 |
| Oct 29, 2025 | 593.00 | 593.68 | 593.00 | 593.68 | 593.68 | 1.46% | 60,691 |
| Oct 28, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 193 |
| Oct 27, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 5 |
| Oct 24, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | - |