BTG Pactual Renta Comercial F. I (SNSE:CFIBTGRCA)
Chile · Delayed Price · Currency is CLP 24,975
-371 (-1.47%)
At close: Mar 30, 2026
SNSE:CFIBTGRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25,167.00 | 25,167.00 | 24,950.00 | 24,974.71 | 24,974.71 | -1.47% | 1,138 |
| Mar 27, 2026 | 24,976.00 | 25,400.00 | 24,950.00 | 25,346.15 | 25,346.15 | 1.47% | 3,920 |
| Mar 26, 2026 | 25,001.00 | 25,001.00 | 24,950.00 | 24,977.73 | 24,977.73 | -1.16% | 673 |
| Mar 25, 2026 | 25,270.00 | 25,270.00 | 25,270.00 | 25,270.00 | 25,270.00 | - | 31 |
| Mar 24, 2026 | 25,314.00 | 25,314.00 | 25,270.00 | 25,270.00 | 25,270.00 | -1.09% | 1,100 |
| Mar 23, 2026 | 25,688.00 | 25,688.00 | 25,500.00 | 25,548.33 | 25,548.33 | 1.32% | 2,538 |
| Mar 20, 2026 | 25,001.00 | 25,001.00 | 25,001.00 | 25,216.00 | 25,216.00 | - | 102 |
| Mar 19, 2026 | 25,216.00 | 25,216.00 | 25,216.00 | 25,216.00 | 25,216.00 | -3.67% | 2,130 |
| Mar 18, 2026 | 25,500.00 | 26,388.00 | 25,500.00 | 26,176.12 | 26,176.12 | 0.81% | 3,133 |
| Mar 17, 2026 | 25,650.00 | 26,388.00 | 25,216.00 | 25,965.22 | 25,965.22 | 1.22% | 2,926 |
| Mar 16, 2026 | 25,650.00 | 25,650.00 | 25,650.00 | 25,651.99 | 25,651.99 | -0.77% | 1,237 |
| Mar 13, 2026 | 25,650.00 | 26,000.00 | 25,650.00 | 25,850.51 | 25,850.51 | 1.91% | 579 |
| Mar 12, 2026 | 25,300.00 | 25,700.00 | 25,300.00 | 25,365.95 | 25,365.95 | - | 287 |
| Mar 11, 2026 | 25,365.95 | 25,365.95 | 25,365.95 | 25,365.95 | 25,365.95 | - | 8 |
| Mar 10, 2026 | 25,485.00 | 25,485.00 | 25,000.00 | 25,365.95 | 25,365.95 | 1.21% | 426 |
| Mar 9, 2026 | 25,465.00 | 25,750.00 | 24,750.00 | 25,063.59 | 25,063.59 | 1.26% | 3,286 |
| Mar 6, 2026 | 25,743.00 | 25,743.00 | 24,750.00 | 24,751.49 | 24,751.49 | -1.01% | 1,090 |
| Mar 5, 2026 | 25,000.00 | 25,001.00 | 25,000.00 | 25,004.42 | 25,004.42 | -2.97% | 2,522 |
| Mar 4, 2026 | 25,600.00 | 25,600.00 | 25,550.00 | 25,770.37 | 25,770.37 | - | 164 |
| Mar 3, 2026 | 25,800.00 | 25,800.00 | 25,000.00 | 25,770.37 | 25,770.37 | -0.69% | 3,787 |
| Mar 2, 2026 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.38% | 10,369 |
| Feb 27, 2026 | 26,050.00 | 26,050.00 | 26,050.00 | 26,049.99 | 26,049.99 | 0.19% | 742 |
| Feb 26, 2026 | 26,050.00 | 26,050.00 | 26,000.00 | 26,000.16 | 26,000.16 | -0.06% | 3,788 |
| Feb 25, 2026 | 26,000.00 | 26,050.00 | 26,000.00 | 26,016.96 | 26,016.96 | -0.13% | 420 |
| Feb 24, 2026 | 26,000.00 | 26,150.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.76% | 7,125 |
| Feb 23, 2026 | 26,150.00 | 26,150.00 | 26,150.00 | 26,250.71 | 26,250.71 | - | 207 |
| Feb 20, 2026 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.71 | 26,250.71 | -0.54% | 517 |
| Feb 19, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,393.27 | 26,393.27 | -0.08% | 2,478 |
| Feb 18, 2026 | 26,400.00 | 26,410.00 | 26,400.00 | 26,414.35 | 26,414.35 | 0.05% | 329 |
| Feb 17, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.11 | 26,400.11 | -0.10% | 6,853 |
| Feb 16, 2026 | 26,450.00 | 26,600.00 | 26,400.00 | 26,426.08 | 26,426.08 | -0.09% | 6,085 |
| Feb 13, 2026 | 26,450.00 | 26,500.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.72% | 1,918 |
| Feb 12, 2026 | 26,700.00 | 26,700.00 | 26,650.00 | 26,641.07 | 26,641.07 | - | 163 |
| Feb 11, 2026 | 26,450.00 | 26,650.00 | 26,450.00 | 26,641.07 | 26,641.07 | 0.72% | 1,803 |
| Feb 10, 2026 | 26,451.26 | 26,451.26 | 26,451.26 | 26,451.26 | 26,451.26 | - | 16 |
| Feb 9, 2026 | 26,500.00 | 26,500.00 | 26,451.00 | 26,451.26 | 26,451.26 | -0.91% | 1,613 |
| Feb 6, 2026 | 26,998.00 | 27,000.00 | 26,700.00 | 26,693.10 | 26,693.10 | -1.07% | 594 |
| Feb 5, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 26,980.82 | 26,980.82 | 1.10% | 455 |
| Feb 4, 2026 | 27,000.00 | 27,000.00 | 26,650.00 | 26,686.35 | 26,686.35 | -1.16% | 1,495 |
| Feb 3, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 26,998.36 | 26,998.36 | - | 638 |
| Feb 2, 2026 | 27,000.00 | 27,000.00 | 26,999.00 | 26,999.31 | 26,999.31 | - | 1,297 |
| Jan 30, 2026 | 26,790.00 | 27,000.00 | 26,790.00 | 26,999.44 | 26,999.44 | 1.80% | 682 |
| Jan 29, 2026 | 26,500.00 | 27,000.00 | 26,500.00 | 26,522.79 | 26,522.79 | -0.44% | 3,429 |
| Jan 28, 2026 | 26,509.00 | 26,509.00 | 26,509.00 | 26,640.00 | 26,640.00 | - | 171 |
| Jan 27, 2026 | 26,503.00 | 27,000.00 | 26,503.00 | 26,640.00 | 26,240.00 | 0.64% | 1,790 |
| Jan 26, 2026 | 26,074.05 | 26,074.05 | 26,074.05 | 26,471.52 | 26,074.05 | - | 20 |
| Jan 23, 2026 | 26,790.00 | 26,800.00 | 26,790.00 | 26,471.52 | 26,074.05 | - | 120 |
| Jan 22, 2026 | 26,074.05 | 26,074.05 | 26,074.05 | 26,471.52 | 26,074.05 | - | 38 |
| Jan 21, 2026 | 26,500.00 | 26,500.00 | 26,410.00 | 26,471.52 | 26,074.05 | -0.12% | 522 |
| Jan 20, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,502.54 | 26,104.60 | -0.78% | 956 |