Banco de Chile (BVC:CHILECO)
Colombia
· Delayed Price · Currency is COP 742.00
0.00 (0.00%)
At close: Apr 27, 2026
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -7.55% | 807 |
| Apr 27, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 119 |
| Apr 24, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 2,893 |
| Apr 23, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 300 |
| Apr 22, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 647 |
| Apr 21, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 7.54% | 2,344 |
| Apr 20, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 100 |
| Apr 17, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Apr 16, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 94 |
| Apr 15, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 245 |
| Apr 14, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.07% | 50 |
| Apr 13, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 559 |
| Apr 10, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 63 |
| Apr 9, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 200 |
| Apr 8, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 903 |
| Apr 7, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 4.16% | 3,147 |
| Apr 6, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Apr 1, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Mar 31, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -1.22% | - |
| Mar 30, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 188 |
| Mar 27, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | - |
| Mar 26, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 112 |
| Mar 25, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | - |
| Mar 24, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -6.81% | 291 |
| Mar 20, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Mar 19, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 36 |
| Mar 18, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Mar 17, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 181 |
| Mar 16, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 117 |
| Mar 13, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -7.24% | 447 |
| Mar 12, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 327 |
| Mar 11, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 5.70% | 252 |
| Mar 10, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | 235 |
| Mar 9, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -1.51% | - |
| Mar 6, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Mar 5, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Mar 4, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 1,961 |
| Mar 3, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -6.17% | - |
| Mar 2, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -3.35% | 12,386 |
| Feb 27, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 56 |
| Feb 26, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Feb 25, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 1,430 |
| Feb 24, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Feb 23, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 3.07% | 73 |
| Feb 20, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | - | 500 |
| Feb 19, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | - | - |
| Feb 18, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | -3.58% | - |
| Feb 17, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 230 |
| Feb 16, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Feb 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -4.71% | 38 |
| Feb 12, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,164 |
| Feb 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 5.59% | 6,200 |
| Feb 10, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 169 |
| Feb 9, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -1.47% | 373 |
| Feb 6, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - | 188 |
| Feb 5, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - | 30 |
| Feb 4, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - | 1,408 |
| Feb 3, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - | 492 |
| Feb 2, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -0.37% | 413 |
| Jan 30, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 167 |
| Jan 29, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1,106 |
| Jan 28, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 3,200 |
| Jan 27, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 4.99% | 2,629 |
| Jan 26, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 0.13% | 44 |
| Jan 23, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 3,902 |
| Jan 22, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 6.27% | - |
| Jan 21, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - | 21 |
| Jan 20, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - | 2,341 |
| Jan 19, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.04% | - |
| Jan 16, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 131 |
| Jan 15, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | - |
| Jan 14, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | - |
| Jan 13, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 4.41% | 1,135 |
| Jan 9, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 1,801 |
| Jan 8, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Jan 7, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 64 |
| Jan 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 28 |
| Jan 5, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.97% | 3,599 |
| Jan 2, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | 397 |
| Dec 30, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | - |
| Dec 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.55% | - |
| Dec 26, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 100 |
| Dec 24, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | - |
| Dec 23, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 603 |
| Dec 22, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -0.82% | 476 |
| Dec 19, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | - |
| Dec 18, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 127 |
| Dec 17, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 120 |
| Dec 16, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 2,067 |
| Dec 15, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.28% | 37 |
| Dec 12, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 1,084 |
| Dec 11, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 256 |
| Dec 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 251 |
| Dec 9, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 2.83% | 215 |
| Dec 5, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 4, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 3, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 2, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | 467 |
| Dec 1, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 1.58% | 50 |
| Nov 28, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 133 |