Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 5,011.20
0.00 (0.00%)
At close: Mar 30, 2026
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4,903.00 | 4,940.00 | 4,903.00 | 5,011.20 | 5,011.20 | - | 1,453 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,995.00 | 5,011.20 | 5,011.20 | 0.24% | 1,784 |
| Mar 26, 2026 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | -0.02% | 3,194 |
| Mar 25, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.90 | 4,999.90 | -1.79% | 2,120 |
| Mar 24, 2026 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | - | 648 |
| Mar 23, 2026 | 5,200.00 | 5,213.00 | 5,000.00 | 5,091.20 | 5,091.20 | -2.34% | 3,210 |
| Mar 20, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,213.00 | 5,213.00 | - | 364 |
| Mar 19, 2026 | 5,211.50 | 5,215.00 | 5,211.50 | 5,213.00 | 5,213.00 | 0.03% | 1,539 |
| Mar 18, 2026 | 5,214.50 | 5,215.00 | 5,200.00 | 5,211.50 | 5,211.50 | -0.06% | 1,929 |
| Mar 17, 2026 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | - | 42 |
| Mar 16, 2026 | 5,218.00 | 5,220.00 | 5,209.90 | 5,214.50 | 5,214.50 | 4.29% | 2,413 |
| Mar 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 63 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 4,408 |
| Mar 11, 2026 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | - | 228 |
| Mar 10, 2026 | 5,000.10 | 5,039.00 | 5,000.10 | 5,000.10 | 5,000.10 | - | 998 |
| Mar 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.10 | 5,000.10 | - | 2,652 |
| Mar 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.30 | 5,000.30 | 0.05% | 1,798 |
| Mar 5, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 4,997.90 | 4,997.90 | - | 995 |
| Mar 4, 2026 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.90 | 4,997.90 | - | 294 |
| Mar 3, 2026 | 4,997.90 | 4,997.90 | 4,995.00 | 4,997.90 | 4,997.90 | - | 1,419 |
| Mar 2, 2026 | 5,000.00 | 5,000.00 | 4,998.00 | 4,997.90 | 4,997.90 | -0.68% | 3,427 |
| Feb 27, 2026 | 5,003.00 | 5,098.00 | 5,003.00 | 5,032.10 | 5,032.10 | -1.46% | 2,057 |
| Feb 26, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,106.50 | 5,106.50 | - | 1,133 |
| Feb 25, 2026 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | - | 1,357 |
| Feb 24, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,106.50 | 5,106.50 | -0.46% | 2,582 |
| Feb 23, 2026 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.10 | 5,130.10 | -0.08% | 3,229 |
| Feb 20, 2026 | 5,192.00 | 5,192.00 | 5,000.00 | 5,134.10 | 5,134.10 | -1.12% | 1,624 |
| Feb 19, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,192.10 | 5,192.10 | -0.17% | 1,989 |
| Feb 18, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,200.80 | 5,200.80 | - | 1,074 |
| Feb 17, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.80 | 5,200.80 | -1.13% | 5,700 |
| Feb 16, 2026 | 5,140.00 | 5,200.00 | 5,140.00 | 5,260.40 | 5,260.40 | -6.27% | 5,662 |
| Feb 13, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,612.50 | 5,612.50 | - | 643 |
| Feb 12, 2026 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | - | 888 |
| Feb 11, 2026 | 5,600.00 | 5,612.00 | 5,600.00 | 5,612.50 | 5,612.50 | - | 623 |
| Feb 10, 2026 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | - | 575 |
| Feb 9, 2026 | 5,615.50 | 5,616.00 | 5,615.50 | 5,612.50 | 5,612.50 | -0.05% | 2,002 |
| Feb 6, 2026 | 5,616.00 | 5,616.00 | 5,600.00 | 5,615.50 | 5,615.50 | - | 1,161 |
| Feb 5, 2026 | 5,610.00 | 5,610.00 | 5,590.00 | 5,615.50 | 5,615.50 | - | 872 |
| Feb 4, 2026 | 5,615.20 | 5,684.00 | 5,615.20 | 5,615.50 | 5,615.50 | 0.01% | 2,650 |
| Feb 3, 2026 | 5,650.00 | 5,690.00 | 5,595.00 | 5,615.20 | 5,615.20 | -1.65% | 3,987 |
| Feb 2, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,709.40 | 5,709.40 | - | 933 |
| Jan 30, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,709.40 | 5,709.40 | - | 958 |
| Jan 29, 2026 | 5,715.00 | 5,715.00 | 5,556.00 | 5,709.40 | 5,709.40 | - | 1,368 |
| Jan 28, 2026 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | - | 221 |
| Jan 27, 2026 | 5,712.00 | 5,712.00 | 5,709.00 | 5,709.40 | 5,709.40 | - | 3,805 |
| Jan 26, 2026 | 5,839.00 | 5,839.00 | 5,839.00 | 5,709.60 | 5,709.60 | - | 384 |
| Jan 23, 2026 | 5,700.00 | 5,710.00 | 5,700.00 | 5,709.60 | 5,709.60 | 2.14% | 2,339 |
| Jan 22, 2026 | 5,500.10 | 5,600.00 | 5,500.00 | 5,589.90 | 5,589.90 | 2.80% | 2,783 |
| Jan 21, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,437.70 | 5,437.70 | - | 498 |
| Jan 20, 2026 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | - | 146 |