Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 745.00
0.00 (0.00%)
At close: May 28, 2026
Banvida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 20,905 |
| May 27, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1.36% | 13,000 |
| May 26, 2026 | 745.76 | 745.76 | 745.76 | 735.00 | 735.00 | - | 2,090 |
| May 25, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 1,913 |
| May 22, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| May 20, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.14% | 34,514 |
| May 19, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - | 809 |
| May 18, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - | 216 |
| May 15, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - | 676 |
| May 14, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - | 467 |
| May 13, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -1.00% | 18,197 |
| May 12, 2026 | 744.45 | 744.45 | 735.51 | 743.45 | 743.45 | -1.60% | 27,179 |
| May 11, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 755.51 | - | 1,915 |
| May 8, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 755.51 | - | 2 |
| May 7, 2026 | 744.45 | 744.45 | 744.45 | 755.51 | 755.51 | - | 6,130 |
| May 6, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 755.51 | - | 2 |
| May 5, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 755.51 | - | 1,271 |
| May 4, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 755.51 | 3.14% | 1,409 |
| Apr 30, 2026 | 757.94 | 757.94 | 752.99 | 755.51 | 732.51 | 1.14% | 53,219 |
| Apr 29, 2026 | 747.00 | 747.10 | 747.00 | 747.00 | 724.26 | 0.28% | 2,084,054 |
| Apr 28, 2026 | 744.91 | 744.91 | 744.91 | 744.91 | 722.23 | - | - |
| Apr 27, 2026 | 744.91 | 744.91 | 744.91 | 744.91 | 722.23 | -1.45% | 15,000 |
| Apr 24, 2026 | 755.88 | 755.88 | 755.88 | 755.88 | 732.87 | - | 24 |
| Apr 23, 2026 | 766.95 | 766.95 | 766.95 | 755.88 | 732.87 | - | 2,148 |
| Apr 22, 2026 | 760.00 | 760.00 | 753.80 | 755.88 | 732.87 | -1.19% | 53,208 |
| Apr 21, 2026 | 766.78 | 766.78 | 765.00 | 765.00 | 741.71 | -0.91% | 91,929 |
| Apr 20, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 748.50 | 0.51% | 51,631 |
| Apr 17, 2026 | 775.00 | 785.58 | 775.00 | 768.10 | 744.72 | - | 3,596 |
| Apr 16, 2026 | 768.10 | 768.10 | 768.10 | 768.10 | 744.72 | 0.41% | 26,549 |
| Apr 15, 2026 | 761.31 | 765.00 | 761.31 | 764.98 | 741.69 | 3.13% | 97,453 |
| Apr 14, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 719.21 | - | 1,356 |
| Apr 13, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 719.21 | - | 132 |
| Apr 10, 2026 | 760.00 | 760.00 | 760.00 | 741.79 | 719.21 | - | 8,381 |
| Apr 9, 2026 | 742.00 | 742.00 | 742.00 | 741.79 | 719.21 | - | 1,148 |
| Apr 8, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 719.21 | 1.62% | 27,393 |
| Apr 7, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 707.77 | - | 1,027 |
| Apr 6, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 707.77 | - | 1,331 |
| Apr 2, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 707.77 | - | 344 |
| Apr 1, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 707.77 | -1.00% | 31,610 |
| Mar 31, 2026 | 730.00 | 737.36 | 730.00 | 737.36 | 714.91 | 0.95% | 35,986 |
| Mar 30, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 282 |
| Mar 27, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | - |
| Mar 26, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 53 |
| Mar 25, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 390 |
| Mar 24, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 30 |
| Mar 23, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | - |
| Mar 20, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 566 |
| Mar 19, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 71 |
| Mar 18, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 248 |
| Mar 17, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | - | 81 |