Banvida S.A. (SNSE:BANVIDA)
Chile · Delayed Price · Currency is CLP 779.79
-0.16 (-0.02%)
At close: Jul 29, 2026
Banvida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | 106 |
| Jun 18, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | - |
| Jun 17, 2026 | 768.27 | 768.27 | 768.27 | 771.97 | 771.97 | - | 6,465 |
| Jun 16, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | - |
| Jun 15, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | - |
| Jun 12, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | - |
| Jun 11, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | - |
| Jun 10, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | 160 |
| Jun 9, 2026 | 772.00 | 772.00 | 768.30 | 771.97 | 771.97 | - | 7,807 |
| Jun 8, 2026 | 771.97 | 771.97 | 771.97 | 771.97 | 771.97 | - | 1,009 |
| Jun 5, 2026 | 772.00 | 772.00 | 772.00 | 771.97 | 771.97 | 2.31% | 20,035 |
| Jun 4, 2026 | 754.10 | 763.28 | 754.10 | 754.54 | 754.54 | 0.10% | 28,885 |
| Jun 3, 2026 | 754.10 | 754.10 | 753.78 | 753.77 | 753.77 | - | 8,354 |
| Jun 2, 2026 | 753.78 | 754.00 | 753.78 | 753.77 | 753.77 | -0.28% | 52,092 |
| Jun 1, 2026 | 755.91 | 755.91 | 755.91 | 755.91 | 755.91 | 1.46% | 27,466 |
| May 29, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| 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 |