Banco Davivienda S.A. (SNSE:DAVIVIENUS)
Chile · Delayed Price · Currency is CLP · Price in USD 8.67
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:DAVIVIENUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Nov 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Nov 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Nov 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.98% | - |
| Nov 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.38% | - |
| Oct 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.99% | - |
| Oct 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Oct 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Oct 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Oct 14, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.11% | - |
| Oct 13, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Oct 9, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Oct 8, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Oct 7, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Oct 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 15.59% | - |
| Oct 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Oct 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Oct 1, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Sep 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Sep 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.01% | - |
| Sep 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 25, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.51% | - |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.27% | - |
| Sep 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.64% | - |
| Sep 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Sep 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Sep 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Sep 3, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Sep 2, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Sep 1, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Aug 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Aug 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Aug 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |