Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 5,001.00
+51.00 (1.03%)
At close: Oct 9, 2026
SNSE:PROVIDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 1.03% | 300 |
| Oct 8, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 203 |
| Oct 7, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 261 |
| Oct 6, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 289 |
| Oct 5, 2026 | 5,100.10 | 5,100.10 | 4,950.00 | 4,950.00 | 4,950.00 | -4.07% | 2,183 |
| Oct 2, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - | 321 |
| Oct 1, 2026 | 5,200.00 | 5,200.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.77% | 27,719 |
| Sep 30, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1,011 |
| Sep 29, 2026 | 5,200.00 | 5,200.00 | 5,199.00 | 5,200.00 | 5,200.00 | - | 1,635 |
| Sep 28, 2026 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.14% | 2,430 |
| Sep 25, 2026 | 5,149.00 | 5,200.00 | 5,120.10 | 5,192.60 | 5,192.60 | 1.82% | 9,350 |
| Sep 24, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 73 |
| Sep 23, 2026 | 5,042.00 | 5,100.00 | 5,042.00 | 5,100.00 | 5,100.00 | 1.11% | 1,421 |
| Sep 22, 2026 | 5,040.00 | 5,051.00 | 5,040.00 | 5,044.20 | 5,044.20 | -0.11% | 6,368 |
| Sep 21, 2026 | 5,120.00 | 5,120.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 1,970 |
| Sep 17, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | - |
| Sep 16, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 1,214 |
| Sep 15, 2026 | 5,279.00 | 5,279.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.79% | 1,921 |
| Sep 14, 2026 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 9.24% | 855 |
| Sep 11, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 419 |
| Sep 10, 2026 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,850.00 | 2.97% | 661 |
| Sep 9, 2026 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | - | 1,875 |
| Sep 8, 2026 | 4,704.00 | 4,710.00 | 4,704.00 | 4,710.00 | 4,710.00 | 0.21% | 1,627 |
| Sep 7, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 758 |
| Sep 4, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 1,062 |
| Sep 3, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 357 |
| Sep 2, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,251 |
| Sep 1, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.72% | 2,648 |
| Aug 31, 2026 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | -0.21% | 973 |
| Aug 28, 2026 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - | 968 |
| Aug 27, 2026 | 4,805.10 | 4,845.00 | 4,800.00 | 4,845.00 | 4,845.00 | -1.00% | 1,678 |
| Aug 26, 2026 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 1.85% | 738 |
| Aug 25, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | - | 88 |
| Aug 24, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.10% | 489 |
| Aug 21, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,350 |
| Aug 20, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 248 |
| Aug 19, 2026 | 4,825.00 | 4,825.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,564 |
| Aug 18, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 329 |
| Aug 17, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.58% | 1,639 |
| Aug 14, 2026 | 4,800.00 | 4,828.00 | 4,800.00 | 4,828.00 | 4,828.00 | 1.55% | 1,821 |
| Aug 13, 2026 | 4,760.00 | 4,760.00 | 4,750.00 | 4,754.10 | 4,754.10 | -1.47% | 3,973 |
| Aug 12, 2026 | 4,822.00 | 4,825.00 | 4,822.00 | 4,824.90 | 4,824.90 | 0.05% | 9,251 |
| Aug 11, 2026 | 4,800.00 | 4,825.00 | 4,800.00 | 4,822.40 | 4,822.40 | 0.36% | 4,264 |
| Aug 10, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.95% | 1,589 |
| Aug 7, 2026 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.21% | 907 |
| Aug 6, 2026 | 4,721.00 | 4,750.00 | 4,721.00 | 4,750.00 | 4,750.00 | 0.61% | 2,101 |
| Aug 5, 2026 | 4,730.00 | 4,730.00 | 4,721.10 | 4,721.10 | 4,721.10 | 0.45% | 1,465 |
| Aug 4, 2026 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.63% | 3,023 |
| Aug 3, 2026 | 4,730.00 | 4,730.00 | 4,725.00 | 4,730.00 | 4,730.00 | 1.37% | 3,919 |
| Jul 31, 2026 | 4,730.00 | 4,730.00 | 4,691.10 | 4,721.00 | 4,666.00 | -0.19% | 4,502 |