Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
4,000.00
0.00 (0.00%)
At close: Sep 26, 2025
SNSE:PROVIDA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 10, 2025 | 4,006.00 | 4,035.00 | 4,006.00 | 4,006.10 | 4,006.10 | - | 1,525 |
Sep 9, 2025 | 3,995.00 | 4,030.00 | 3,995.00 | 4,006.10 | 4,006.10 | 0.40% | 2,358 |
Sep 8, 2025 | 4,000.00 | 4,001.00 | 3,990.00 | 3,990.20 | 3,990.20 | -0.02% | 6,728 |
Sep 5, 2025 | 3,990.00 | 4,049.80 | 3,990.00 | 3,990.90 | 3,990.90 | -0.05% | 5,820 |
Sep 4, 2025 | 3,989.00 | 3,989.00 | 3,987.00 | 3,993.00 | 3,993.00 | 0.15% | 2,975 |
Sep 3, 2025 | 3,986.90 | 4,049.90 | 3,986.00 | 3,986.90 | 3,986.90 | - | 1,151 |
Sep 2, 2025 | 3,990.00 | 3,990.00 | 3,990.00 | 3,986.90 | 3,986.90 | - | 1,311 |
Sep 1, 2025 | 3,992.50 | 3,992.50 | 3,980.00 | 3,986.90 | 3,986.90 | -0.15% | 3,266 |
Aug 29, 2025 | 3,995.00 | 3,995.00 | 3,992.40 | 3,992.90 | 3,992.90 | 0.01% | 14,749 |
Aug 28, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 3,992.40 | 3,992.40 | - | 1,767 |
Aug 27, 2025 | 4,050.00 | 4,050.00 | 3,951.00 | 3,992.40 | 3,992.40 | -1.42% | 5,344 |
Aug 26, 2025 | 4,050.10 | 4,080.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.22% | 41,346 |
Aug 25, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.01% | 12,594 |
Aug 22, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,100.30 | 4,100.30 | - | 1,427 |
Aug 21, 2025 | 4,100.30 | 4,100.30 | 4,100.30 | 4,100.30 | 4,100.30 | - | 871 |
Aug 20, 2025 | 4,050.00 | 4,100.00 | 4,050.00 | 4,100.30 | 4,100.30 | 3.73% | 4,003 |
Aug 19, 2025 | 3,952.80 | 3,952.80 | 3,952.80 | 3,952.80 | 3,952.80 | - | 215 |
Aug 18, 2025 | 3,952.80 | 3,952.80 | 3,952.80 | 3,952.80 | 3,952.80 | - | 184 |
Aug 14, 2025 | 3,950.00 | 3,970.00 | 3,950.00 | 3,952.80 | 3,952.80 | 0.10% | 2,584 |
Aug 13, 2025 | 3,948.90 | 3,949.00 | 3,948.90 | 3,948.90 | 3,948.90 | 3.03% | 3,454 |
Aug 12, 2025 | 3,850.00 | 3,900.00 | 3,850.00 | 3,832.60 | 3,832.60 | - | 1,768 |
Aug 11, 2025 | 3,795.00 | 3,840.00 | 3,795.00 | 3,832.60 | 3,832.60 | 0.96% | 6,317 |
Aug 8, 2025 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | - | 771 |
Aug 7, 2025 | 3,790.00 | 3,790.00 | 3,790.00 | 3,796.00 | 3,796.00 | - | 1,843 |
Aug 6, 2025 | 3,790.00 | 3,799.90 | 3,790.00 | 3,796.00 | 3,796.00 | 0.68% | 2,521 |
Aug 5, 2025 | 3,755.40 | 3,755.60 | 3,755.40 | 3,770.30 | 3,770.30 | 0.40% | 3,696 |
Aug 4, 2025 | 3,800.00 | 3,800.00 | 3,750.00 | 3,755.40 | 3,755.40 | -2.50% | 6,325 |
Aug 1, 2025 | 3,851.50 | 3,851.50 | 3,851.50 | 3,851.50 | 3,851.50 | - | 984 |
Jul 31, 2025 | 3,896.00 | 3,896.00 | 3,889.00 | 3,851.50 | 3,851.50 | -1.14% | 3,349 |
Jul 30, 2025 | 3,850.00 | 3,850.00 | 3,805.00 | 3,896.00 | 3,896.00 | - | 1,654 |
Jul 29, 2025 | 3,900.00 | 3,900.00 | 3,899.00 | 3,896.00 | 3,896.00 | -1.13% | 2,474 |
Jul 28, 2025 | 3,940.40 | 3,940.40 | 3,940.40 | 3,940.60 | 3,940.60 | - | 1,085 |
Jul 25, 2025 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | - | 50 |
Jul 24, 2025 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | - | 741 |
Jul 23, 2025 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | - | 154 |
Jul 22, 2025 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | - | 330 |
Jul 21, 2025 | 3,939.90 | 3,939.90 | 3,900.00 | 3,940.60 | 3,940.60 | - | 1,909 |
Jul 18, 2025 | 3,925.00 | 3,940.00 | 3,925.00 | 3,940.60 | 3,940.60 | 0.36% | 3,350 |
Jul 17, 2025 | 3,957.50 | 3,957.50 | 3,900.00 | 3,926.50 | 3,926.50 | 1.19% | 2,988 |
Jul 15, 2025 | 3,958.00 | 3,958.00 | 3,958.00 | 3,880.40 | 3,880.40 | - | 755 |