BTG Pactual Renta Comercial F. I (SNSE:CFIBTGRCA)
Chile · Delayed Price · Currency is CLP 25,524
-511 (-1.96%)
At close: Jun 2, 2026
SNSE:CFIBTGRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25,610.00 | 25,610.00 | 25,500.00 | 25,524.06 | 25,524.06 | -1.96% | 2,878 |
| Jun 1, 2026 | 26,010.00 | 26,051.00 | 25,950.00 | 26,034.69 | 26,034.69 | -0.06% | 1,712 |
| May 29, 2026 | 26,051.00 | 26,051.00 | 26,004.00 | 26,051.00 | 26,051.00 | - | 206 |
| May 28, 2026 | 26,050.00 | 26,051.00 | 26,050.00 | 26,051.00 | 26,051.00 | 0.15% | 3,796 |
| May 27, 2026 | 26,050.00 | 26,150.00 | 26,000.00 | 26,012.04 | 26,012.04 | -0.34% | 8,896 |
| May 26, 2026 | 26,102.00 | 26,102.00 | 26,100.00 | 26,100.20 | 26,100.20 | -1.24% | 3,608 |
| May 25, 2026 | 25,990.00 | 25,990.00 | 25,990.00 | 26,427.37 | 26,427.37 | - | 69 |
| May 22, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,427.37 | 26,427.37 | 0.48% | 668 |
| May 20, 2026 | 26,410.00 | 26,410.00 | 26,410.00 | 26,300.50 | 26,300.50 | - | 103 |
| May 19, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.50 | 26,300.50 | - | 1,596 |
| May 18, 2026 | 26,550.00 | 26,550.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.04% | 787 |
| May 15, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,311.75 | 26,311.75 | 0.05% | 434 |
| May 14, 2026 | 26,200.00 | 26,300.00 | 26,200.00 | 26,299.74 | 26,299.74 | 0.02% | 3,300 |
| May 13, 2026 | 26,170.00 | 26,295.00 | 26,170.00 | 26,294.40 | 26,294.40 | 1.23% | 905 |
| May 12, 2026 | 25,610.00 | 26,170.00 | 25,610.00 | 25,974.55 | 25,974.55 | -0.18% | 1,760 |
| May 11, 2026 | 26,200.00 | 26,200.00 | 26,000.00 | 26,022.29 | 26,022.29 | -1.01% | 382 |
| May 8, 2026 | 26,290.00 | 26,300.00 | 26,200.00 | 26,286.92 | 26,286.92 | 1.45% | 448 |
| May 7, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,910.71 | 25,910.71 | 0.84% | 924 |
| May 6, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 25,695.63 | 25,695.63 | - | 56 |
| May 5, 2026 | 26,398.00 | 26,398.00 | 25,600.00 | 25,695.63 | 25,695.63 | -3.00% | 1,247 |
| May 4, 2026 | 26,490.00 | 26,491.00 | 26,490.00 | 26,490.52 | 26,490.52 | -0.01% | 2,785 |
| Apr 30, 2026 | 26,500.00 | 26,500.00 | 26,490.00 | 26,493.96 | 26,493.96 | 1.39% | 1,799 |
| Apr 29, 2026 | 26,530.00 | 26,530.00 | 26,530.00 | 26,530.00 | 26,130.00 | 2.02% | 553 |
| Apr 28, 2026 | 26,221.00 | 26,221.00 | 26,221.00 | 26,005.27 | 25,613.18 | - | 143 |
| Apr 27, 2026 | 25,860.00 | 26,000.00 | 25,860.00 | 26,005.27 | 25,613.18 | 0.02% | 837 |
| Apr 24, 2026 | 25,710.00 | 26,000.00 | 25,710.00 | 26,000.00 | 25,607.99 | 1.13% | 2,285 |
| Apr 23, 2026 | 25,700.00 | 25,700.00 | 25,700.00 | 25,709.71 | 25,322.08 | 0.03% | 2,253 |
| Apr 22, 2026 | 25,701.00 | 25,705.00 | 25,700.00 | 25,701.78 | 25,314.27 | -1.16% | 2,775 |
| Apr 21, 2026 | 26,299.00 | 26,299.00 | 26,000.00 | 26,003.60 | 25,611.54 | 1.46% | 1,060 |
| Apr 20, 2026 | 25,875.00 | 26,000.00 | 25,500.00 | 25,629.91 | 25,243.48 | -1.00% | 3,137 |
| Apr 17, 2026 | 25,888.57 | 25,888.57 | 25,888.57 | 25,888.57 | 25,498.24 | - | 3 |
| Apr 16, 2026 | 25,990.00 | 26,124.00 | 25,600.00 | 25,888.57 | 25,498.24 | 1.37% | 1,605 |
| Apr 15, 2026 | 25,800.00 | 25,800.00 | 25,494.00 | 25,537.48 | 25,152.44 | -0.05% | 2,472 |
| Apr 14, 2026 | 25,500.00 | 25,900.00 | 25,500.00 | 25,550.18 | 25,164.95 | -1.73% | 578 |
| Apr 13, 2026 | 26,073.00 | 26,073.00 | 26,000.00 | 26,000.00 | 25,607.99 | 0.26% | 1,269 |
| Apr 10, 2026 | 25,465.00 | 25,950.00 | 25,465.00 | 25,932.22 | 25,541.23 | 2.50% | 4,034 |
| Apr 9, 2026 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 24,918.55 | 0.15% | 4,107 |
| Apr 8, 2026 | 25,200.00 | 25,300.00 | 25,000.00 | 25,261.26 | 24,880.39 | 0.63% | 3,037 |
| Apr 7, 2026 | 25,300.00 | 25,300.00 | 24,815.00 | 25,103.83 | 24,725.33 | 1.23% | 535 |
| Apr 6, 2026 | 24,900.00 | 24,900.00 | 24,600.00 | 24,800.00 | 24,426.08 | -0.61% | 2,481 |
| Apr 2, 2026 | 24,950.00 | 24,950.00 | 24,950.00 | 24,952.31 | 24,576.10 | -0.09% | 7,564 |
| Apr 1, 2026 | 24,974.71 | 24,974.71 | 24,974.71 | 24,974.71 | 24,598.16 | - | 43 |
| Mar 31, 2026 | 25,690.00 | 25,690.00 | 25,690.00 | 24,974.71 | 24,598.16 | - | 73 |
| Mar 30, 2026 | 25,167.00 | 25,167.00 | 24,950.00 | 24,974.71 | 24,598.16 | -1.47% | 1,138 |
| Mar 27, 2026 | 24,976.00 | 25,400.00 | 24,950.00 | 25,346.15 | 24,964.00 | 1.47% | 3,920 |
| Mar 26, 2026 | 25,001.00 | 25,001.00 | 24,950.00 | 24,977.73 | 24,601.13 | -1.16% | 673 |
| Mar 25, 2026 | 25,270.00 | 25,270.00 | 25,270.00 | 25,270.00 | 24,889.00 | - | 31 |
| Mar 24, 2026 | 25,314.00 | 25,314.00 | 25,270.00 | 25,270.00 | 24,889.00 | -1.09% | 1,100 |
| Mar 23, 2026 | 25,688.00 | 25,688.00 | 25,500.00 | 25,548.33 | 25,163.13 | 1.32% | 2,538 |
| Mar 20, 2026 | 25,001.00 | 25,001.00 | 25,001.00 | 25,216.00 | 24,835.81 | - | 102 |