Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 4,968.00
+0.30 (0.01%)
Last updated: Nov 25, 2025, 12:28 PM CLT
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 4,700.00 | 4,990.00 | 4,700.00 | 4,967.70 | 4,967.70 | 2.08% | 3,537 |
| Nov 21, 2025 | 4,800.00 | 4,870.00 | 4,800.00 | 4,866.40 | 4,866.40 | -0.40% | 3,900 |
| Nov 20, 2025 | 4,752.00 | 4,949.00 | 4,752.00 | 4,885.90 | 4,885.90 | 2.84% | 1,691 |
| Nov 19, 2025 | 4,751.00 | 4,988.00 | 4,751.00 | 4,750.80 | 4,750.80 | - | 1,047 |
| Nov 18, 2025 | 4,751.00 | 4,751.00 | 4,751.00 | 4,750.80 | 4,750.80 | - | 951 |
| Nov 17, 2025 | 4,750.00 | 4,900.00 | 4,711.00 | 4,750.80 | 4,750.80 | 0.74% | 4,344 |
| Nov 14, 2025 | 4,699.00 | 4,750.00 | 4,699.00 | 4,715.90 | 4,715.90 | 0.32% | 3,896 |
| Nov 13, 2025 | 4,600.00 | 5,000.00 | 4,600.00 | 4,701.00 | 4,701.00 | 2.82% | 3,618 |
| Nov 12, 2025 | 4,586.00 | 4,600.00 | 4,540.10 | 4,572.10 | 4,572.10 | -0.24% | 2,164 |
| Nov 11, 2025 | 4,561.00 | 4,599.00 | 4,560.00 | 4,583.10 | 4,583.10 | 1.84% | 1,748 |
| Nov 10, 2025 | 4,595.00 | 4,595.00 | 4,410.00 | 4,500.20 | 4,500.20 | -2.08% | 7,639 |
| Nov 7, 2025 | 4,598.70 | 4,598.70 | 4,595.90 | 4,596.00 | 4,596.00 | -0.06% | 6,824 |
| Nov 6, 2025 | 4,450.00 | 4,600.00 | 4,450.00 | 4,598.70 | 4,598.70 | 4.15% | 3,237 |
| Nov 5, 2025 | 4,415.60 | 4,415.60 | 4,415.60 | 4,415.60 | 4,415.60 | - | 690 |
| Nov 4, 2025 | 4,415.00 | 4,420.00 | 4,410.00 | 4,415.60 | 4,415.60 | 0.18% | 7,316 |
| Nov 3, 2025 | 4,390.00 | 4,450.00 | 4,390.00 | 4,407.60 | 4,407.60 | 0.55% | 32,331 |
| Oct 30, 2025 | 4,375.00 | 4,390.00 | 4,370.00 | 4,383.30 | 4,383.30 | 0.30% | 10,721 |
| Oct 29, 2025 | 4,380.00 | 4,380.00 | 4,370.00 | 4,370.00 | 4,370.00 | 2.03% | 8,469 |
| Oct 28, 2025 | 4,260.00 | 4,380.00 | 4,260.00 | 4,283.20 | 4,283.20 | 0.45% | 5,637 |
| Oct 27, 2025 | 4,263.00 | 4,263.00 | 4,263.00 | 4,263.90 | 4,263.90 | - | 753 |
| Oct 24, 2025 | 4,250.00 | 4,275.00 | 4,250.00 | 4,263.90 | 4,263.90 | 2.18% | 2,608 |
| Oct 23, 2025 | 4,047.90 | 4,300.00 | 4,047.90 | 4,173.10 | 4,173.10 | 3.09% | 5,320 |
| Oct 22, 2025 | 4,214.00 | 4,214.00 | 3,950.10 | 4,047.90 | 4,047.90 | -1.01% | 25,133 |
| Oct 21, 2025 | 4,000.00 | 4,390.00 | 4,000.00 | 4,089.00 | 4,089.00 | 2.23% | 35,235 |
| Oct 20, 2025 | 4,000.00 | 4,000.00 | 3,962.40 | 4,000.00 | 4,000.00 | - | 24,005 |
| Oct 17, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.33% | 8,120 |
| Oct 16, 2025 | 3,990.00 | 3,990.00 | 3,970.00 | 3,986.70 | 3,986.70 | 0.61% | 6,830 |
| Oct 15, 2025 | 3,990.00 | 3,990.00 | 3,950.00 | 3,962.40 | 3,962.40 | -0.71% | 12,909 |
| Oct 14, 2025 | 3,960.00 | 4,000.00 | 3,960.00 | 3,990.90 | 3,990.90 | 0.56% | 3,613 |
| Oct 13, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,968.50 | 3,968.50 | -0.79% | 13,193 |
| Oct 10, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.10% | 6,209 |
| Oct 9, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 3,996.00 | 3,996.00 | -0.10% | 5,239 |
| Oct 8, 2025 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.01% | 3,441 |
| Oct 7, 2025 | 4,000.00 | 4,000.00 | 3,965.00 | 4,000.50 | 4,000.50 | -0.09% | 13,878 |
| Oct 6, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,004.30 | 4,004.30 | 0.11% | 2,075 |
| Oct 3, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 10,847 |
| Oct 2, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 300 |
| Oct 1, 2025 | 4,035.00 | 4,035.00 | 3,900.00 | 4,000.00 | 4,000.00 | -0.36% | 7,555 |
| Sep 30, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,014.60 | 4,014.60 | 0.38% | 8,485 |
| Sep 29, 2025 | 4,000.00 | 4,000.00 | 3,998.00 | 3,999.30 | 3,999.30 | -0.02% | 2,134 |
| Sep 26, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 7,457 |
| Sep 25, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 2,044 |
| Sep 24, 2025 | 4,030.00 | 4,030.00 | 3,996.00 | 4,000.00 | 4,000.00 | - | 6,182 |
| Sep 23, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 8,439 |
| Sep 22, 2025 | 4,078.90 | 4,078.90 | 4,000.00 | 3,999.90 | 3,999.90 | -0.07% | 5,493 |
| Sep 17, 2025 | 4,005.10 | 4,005.10 | 4,000.00 | 4,002.60 | 4,002.60 | -0.06% | 4,397 |
| Sep 16, 2025 | 4,005.10 | 4,005.10 | 4,005.10 | 4,005.10 | 4,005.10 | - | 643 |
| Sep 15, 2025 | 4,000.00 | 4,050.00 | 4,000.00 | 4,005.10 | 4,005.10 | 0.13% | 10,741 |
| Sep 12, 2025 | 3,999.80 | 3,999.80 | 3,999.80 | 3,999.80 | 3,999.80 | - | 647 |
| Sep 11, 2025 | 4,040.00 | 4,040.00 | 3,999.00 | 3,999.80 | 3,999.80 | -0.16% | 5,295 |