Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 565.00
+34.79 (6.56%)
Last updated: Aug 19, 2025
Banvida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 559.91 | 565.00 | 530.21 | 530.21 | - | - | 7,436 |
| Aug 18, 2025 | 539.93 | 559.90 | 530.21 | 530.21 | - | - | 7,373 |
| Aug 14, 2025 | 520.00 | 530.46 | 520.00 | 530.21 | - | 2.75% | 42,997 |
| Aug 13, 2025 | 519.27 | 520.00 | 516.02 | 516.02 | - | - | 7,772 |
| Aug 12, 2025 | 516.02 | 516.02 | 516.02 | 516.02 | - | - | - |
| Aug 11, 2025 | 519.27 | 519.27 | 516.02 | 516.02 | - | - | 281 |
| Aug 8, 2025 | 510.00 | 516.02 | 510.00 | 516.02 | - | 3.20% | 46,810 |
| Aug 7, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Aug 6, 2025 | 512.17 | 513.00 | 500.00 | 500.00 | - | - | 2,826 |
| Aug 5, 2025 | 508.00 | 508.00 | 500.00 | 500.00 | - | - | 3,920 |
| Aug 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Aug 1, 2025 | 508.66 | 508.66 | 500.00 | 500.00 | - | - | 90 |
| Jul 31, 2025 | 506.46 | 507.00 | 500.00 | 500.00 | - | - | 1,461 |
| Jul 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 29, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | - | - | 473 |
| Jul 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 24, 2025 | 504.25 | 504.25 | 500.00 | 500.00 | - | - | 46 |
| Jul 23, 2025 | 504.25 | 504.25 | 500.00 | 500.00 | - | - | 892 |
| Jul 22, 2025 | 504.25 | 504.25 | 500.00 | 500.00 | - | - | 797 |
| Jul 21, 2025 | 502.05 | 504.25 | 500.00 | 500.00 | - | - | 813 |
| Jul 18, 2025 | 503.45 | 510.07 | 500.00 | 500.00 | - | - | 2,390 |
| Jul 17, 2025 | 503.45 | 503.45 | 500.00 | 500.00 | - | - | 363 |
| Jul 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 14, 2025 | 502.00 | 502.00 | 500.00 | 500.00 | - | - | 5,000 |
| Jul 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 10, 2025 | 502.00 | 502.00 | 500.00 | 500.00 | - | - | 10,036 |
| Jul 9, 2025 | 502.00 | 503.45 | 500.00 | 500.00 | - | - | 1,598 |
| Jul 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 10,667 |
| Jul 7, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 866 |
| Jul 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 15,266 |
| Jul 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 2, 2025 | 498.76 | 500.00 | 497.04 | 500.00 | - | - | 2,144 |
| Jul 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 30, 2025 | 501.25 | 501.25 | 500.00 | 500.00 | - | - | 2,253 |
| Jun 27, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 26, 2025 | 501.25 | 501.25 | 500.00 | 500.00 | - | - | 99 |
| Jun 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 505 |
| Jun 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 812 |
| Jun 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 35,042 |
| Jun 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 50,059 |
| Jun 12, 2025 | 500.75 | 500.75 | 500.00 | 500.00 | - | - | 1,118 |
| Jun 11, 2025 | 502.94 | 502.94 | 500.00 | 500.00 | - | - | 1,579 |
| Jun 10, 2025 | 502.94 | 502.94 | 500.00 | 500.00 | - | - | 29 |
| Jun 9, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | - | - | 815 |
| Jun 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |