Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 790.00
0.00 (0.00%)
At close: Sep 2, 2026
Banvida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | -0.04% | 16,753 |
| Jul 14, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 2 |
| Jul 13, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 67 |
| Jul 10, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 115 |
| Jul 9, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | - |
| Jul 8, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | - |
| Jul 7, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 700 |
| Jul 6, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 88 |
| Jul 3, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | - |
| Jul 2, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 144 |
| Jul 1, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 3,241 |
| Jun 30, 2026 | 768.30 | 768.30 | 768.30 | 768.27 | 768.27 | - | 1,989 |
| Jun 26, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 60 |
| Jun 25, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | - |
| Jun 24, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | - | 825 |
| Jun 23, 2026 | 768.27 | 768.27 | 768.27 | 768.27 | 768.27 | -0.48% | 31,389 |
| Jun 22, 2026 | 770.00 | 770.00 | 770.00 | 771.97 | 771.97 | - | 6,624 |