Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 768.10
0.00 (0.00%)
At close: Apr 17, 2026
Banvida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.51% | 51,631 |
| Apr 17, 2026 | 775.00 | 785.58 | 775.00 | 768.10 | 768.10 | - | 3,596 |
| Apr 16, 2026 | 768.10 | 768.10 | 768.10 | 768.10 | 768.10 | 0.41% | 26,549 |
| Apr 15, 2026 | 761.31 | 765.00 | 761.31 | 764.98 | 764.98 | 3.13% | 97,453 |
| Apr 14, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | - | 1,356 |
| Apr 13, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | - | 132 |
| Apr 10, 2026 | 760.00 | 760.00 | 760.00 | 741.79 | 741.79 | - | 8,381 |
| Apr 9, 2026 | 742.00 | 742.00 | 742.00 | 741.79 | 741.79 | - | 1,148 |
| Apr 8, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | 1.62% | 27,393 |
| Apr 7, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | - | 1,027 |
| Apr 6, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | - | 1,331 |
| Apr 2, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | - | 344 |
| Apr 1, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | -1.00% | 31,610 |
| Mar 31, 2026 | 730.00 | 737.36 | 730.00 | 737.36 | 737.36 | 0.95% | 35,986 |
| Mar 30, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 282 |
| Mar 27, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | - |
| Mar 26, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 53 |
| Mar 25, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 390 |
| Mar 24, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 30 |
| Mar 23, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | - |
| Mar 20, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 566 |
| Mar 19, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 71 |
| Mar 18, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 248 |
| Mar 17, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 81 |
| Mar 16, 2026 | 720.08 | 720.08 | 720.08 | 730.42 | 730.42 | - | 6,042 |
| Mar 13, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 908 |
| Mar 12, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 95 |
| Mar 11, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 407 |
| Mar 10, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 200 |
| Mar 9, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | - |
| Mar 6, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 115 |
| Mar 5, 2026 | 730.16 | 730.16 | 730.16 | 730.42 | 730.42 | - | 4,290 |
| Mar 4, 2026 | 715.00 | 730.42 | 715.00 | 730.42 | 730.42 | 1.72% | 39,172 |
| Mar 3, 2026 | 726.89 | 726.89 | 717.06 | 718.08 | 718.08 | -2.61% | 42,001 |
| Mar 2, 2026 | 728.00 | 728.00 | 728.00 | 737.32 | 737.32 | - | 5,024 |
| Feb 27, 2026 | 737.29 | 738.00 | 737.29 | 737.32 | 737.32 | 0.30% | 32,049 |
| Feb 26, 2026 | 735.00 | 735.10 | 735.00 | 735.10 | 735.10 | -1.86% | 1,033,861 |
| Feb 25, 2026 | 749.99 | 749.99 | 749.99 | 749.07 | 749.07 | -1.46% | 11,263 |
| Feb 24, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | - |
| Feb 23, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | - |
| Feb 20, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 30 |
| Feb 19, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 71 |
| Feb 18, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 2,116 |
| Feb 17, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | - |
| Feb 16, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 610 |
| Feb 13, 2026 | 760.88 | 760.88 | 760.88 | 760.16 | 760.16 | - | 2,567 |
| Feb 12, 2026 | 760.14 | 760.14 | 760.14 | 760.16 | 760.16 | -1.61% | 26,796 |
| Feb 11, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | 618 |
| Feb 10, 2026 | 770.00 | 770.00 | 770.00 | 772.60 | 772.60 | - | 1,306 |
| Feb 9, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | - |