Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 4,790.00
0.00 (0.00%)
At close: Nov 3, 2026
SNSE:PROVIDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,800.00 | 4,800.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 1,611 |
| Nov 2, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 453 |
| Oct 30, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.21% | 1,099 |
| Oct 29, 2026 | 4,750.00 | 4,790.00 | 4,750.00 | 4,790.00 | 4,790.00 | - | 1,862 |
| Oct 28, 2026 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.84% | 581 |
| Oct 27, 2026 | 4,800.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.04% | 1,046 |
| Oct 26, 2026 | 4,990.00 | 4,990.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.81% | 2,034 |
| Oct 23, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1.42% | 1,643 |
| Oct 22, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | - | 204 |
| Oct 21, 2026 | 4,860.00 | 4,930.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1.28% | 1,956 |
| Oct 20, 2026 | 4,930.00 | 4,930.00 | 4,858.00 | 4,858.00 | 4,858.00 | -1.59% | 978 |
| Oct 19, 2026 | 5,000.00 | 5,000.00 | 4,831.00 | 4,936.50 | 4,936.50 | -1.27% | 8,041 |
| Oct 16, 2026 | 4,960.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | - | 2,914 |
| Oct 15, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,352 |
| Oct 14, 2026 | 5,099.90 | 5,099.90 | 5,099.90 | 5,099.90 | 5,099.90 | -0.97% | 1,313 |
| Oct 13, 2026 | 5,002.00 | 5,150.00 | 5,002.00 | 5,150.00 | 5,150.00 | 2.98% | 3,847 |
| 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 |