Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 800.00
0.00 (0.00%)
At close: Sep 28, 2026
Banvida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.13% | 29,552 |
| Sep 24, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.01% | 1,346 |
| Sep 23, 2026 | 798.95 | 798.95 | 798.95 | 798.95 | 798.95 | - | 524 |
| Sep 22, 2026 | 798.95 | 798.95 | 798.95 | 798.95 | 798.95 | 0.75% | 68,967 |
| Sep 21, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | - | - |
| Sep 17, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | - | - |
| Sep 16, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | - | 793 |
| Sep 15, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0.13% | 1,531 |
| Sep 14, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -0.05% | 4,102 |
| Sep 11, 2026 | 792.43 | 792.43 | 792.43 | 792.43 | 792.43 | - | - |
| Sep 10, 2026 | 792.43 | 792.43 | 792.43 | 792.43 | 792.43 | - | 847 |
| Sep 9, 2026 | 792.33 | 792.33 | 792.33 | 792.43 | 792.43 | 0.02% | 28,539 |
| Sep 8, 2026 | 781.11 | 792.33 | 781.11 | 792.26 | 792.26 | 2.19% | 114,532 |
| Sep 7, 2026 | 785.00 | 785.00 | 775.26 | 775.26 | 775.26 | -2.15% | 7,682 |
| Sep 4, 2026 | 802.73 | 802.73 | 792.33 | 792.33 | 792.33 | -0.97% | 37,889 |
| Sep 3, 2026 | 800.00 | 800.00 | 800.00 | 800.10 | 800.10 | 1.28% | 24,054 |
| Sep 2, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 498 |
| Sep 1, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.38% | 506,738 |
| Aug 31, 2026 | 787.03 | 787.03 | 787.03 | 787.03 | 787.03 | - | - |
| Aug 28, 2026 | 787.00 | 787.00 | 787.00 | 787.03 | 787.03 | -0.12% | 25,873 |
| Aug 27, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0.31% | 2,088 |
| Aug 26, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | 360 |
| Aug 25, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | 6 |
| Aug 24, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | 252 |
| Aug 21, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | 109 |
| Aug 20, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | 710 |
| Aug 19, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | - |
| Aug 18, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | - | 533 |
| Aug 17, 2026 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | 0.71% | 3,054 |
| Aug 14, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 182 |
| Aug 13, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 30,537 |
| Aug 12, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 51,164 |
| Aug 11, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Aug 10, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 58 |
| Aug 7, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 42 |
| Aug 6, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1,807 |
| Aug 5, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1,592 |
| Aug 4, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 566 |
| Aug 3, 2026 | 768.58 | 780.00 | 768.58 | 780.00 | 780.00 | - | 6,599 |
| Jul 31, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.03% | 15,000 |
| Jul 30, 2026 | 779.79 | 779.79 | 779.79 | 779.79 | 779.79 | - | - |
| Jul 29, 2026 | 780.00 | 780.00 | 780.00 | 779.79 | 779.79 | -0.02% | 26,510 |
| Jul 28, 2026 | 779.95 | 779.95 | 779.95 | 779.95 | 779.95 | - | 1,103 |
| Jul 27, 2026 | 779.95 | 779.95 | 779.95 | 779.95 | 779.95 | - | 770 |
| Jul 24, 2026 | 779.95 | 779.95 | 779.95 | 779.95 | 779.95 | - | 257 |
| Jul 23, 2026 | 775.52 | 780.00 | 775.52 | 779.95 | 779.95 | 0.09% | 297,827 |
| Jul 22, 2026 | 768.00 | 779.25 | 768.00 | 779.25 | 779.25 | 1.46% | 100,649 |
| Jul 21, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 541 |
| Jul 20, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | - |
| Jul 17, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 329 |