Banco Santander-Chile (BVMF:B1SA34)
Brazil
· Delayed Price · Currency is BRL 81.68
+0.96 (1.19%)
At close: Dec 5, 2025
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.08 | 82.08 | 81.68 | 81.68 | 81.68 | 1.19% | 4 |
| Dec 2, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.30% | 1 |
| Dec 1, 2025 | 79.10 | 81.00 | 79.10 | 80.48 | 80.48 | -0.30% | 182 |
| Nov 26, 2025 | 79.28 | 80.72 | 79.28 | 80.72 | 80.72 | 1.82% | 7 |
| Nov 25, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.20% | 15 |
| Nov 21, 2025 | 79.28 | 79.28 | 79.12 | 79.12 | 79.12 | 0.71% | 27 |
| Nov 19, 2025 | 78.72 | 78.72 | 78.56 | 78.56 | 78.56 | 0.31% | 14 |
| Nov 18, 2025 | 77.44 | 78.32 | 77.44 | 78.32 | 78.32 | -0.41% | 4 |
| Nov 13, 2025 | 81.68 | 81.68 | 78.08 | 78.64 | 78.64 | -2.38% | 137 |
| Nov 12, 2025 | 80.95 | 80.95 | 80.56 | 80.56 | 80.56 | 1.00% | 393 |
| Nov 11, 2025 | 78.00 | 79.76 | 78.00 | 79.76 | 79.76 | -0.10% | 3 |
| Nov 10, 2025 | 78.80 | 79.84 | 78.75 | 79.84 | 79.84 | 0.50% | 90 |
| Nov 7, 2025 | 77.52 | 79.44 | 77.52 | 79.44 | 79.44 | 1.85% | 6 |
| Nov 6, 2025 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 0.83% | 23 |
| Nov 5, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.26% | 5 |
| Nov 4, 2025 | 73.04 | 76.69 | 73.04 | 76.40 | 76.40 | -0.62% | 113 |
| Nov 3, 2025 | 76.56 | 77.61 | 76.16 | 76.88 | 76.88 | -0.62% | 509 |
| Oct 31, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.73% | 1 |
| Oct 30, 2025 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | 1.59% | 16 |
| Oct 29, 2025 | 75.76 | 76.16 | 75.52 | 75.60 | 75.60 | 0.13% | 115 |
| Oct 28, 2025 | 76.00 | 76.00 | 75.15 | 75.50 | 75.50 | -0.76% | 36 |
| Oct 27, 2025 | 76.32 | 76.88 | 76.00 | 76.08 | 76.08 | -0.31% | 73 |
| Oct 24, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.52% | 3 |
| Oct 23, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - | 147 |
| Oct 22, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.13% | 1 |
| Oct 20, 2025 | 73.12 | 75.28 | 73.12 | 75.28 | 75.28 | 0.88% | 13 |
| Oct 17, 2025 | 75.18 | 75.18 | 74.62 | 74.62 | 74.62 | -0.37% | 4 |
| Oct 16, 2025 | 74.83 | 75.39 | 74.83 | 74.90 | 74.90 | 1.71% | 57 |
| Oct 15, 2025 | 74.41 | 74.41 | 73.64 | 73.64 | 73.64 | -0.09% | 8 |
| Oct 14, 2025 | 70.00 | 73.71 | 70.00 | 73.71 | 73.71 | 0.97% | 7 |
| Oct 13, 2025 | 72.10 | 73.00 | 72.03 | 73.00 | 73.00 | 1.94% | 216 |
| Oct 10, 2025 | 71.39 | 71.61 | 71.19 | 71.61 | 71.61 | - | 211 |
| Oct 9, 2025 | 71.75 | 71.75 | 71.61 | 71.61 | 71.61 | 0.36% | 63 |
| Oct 8, 2025 | 70.28 | 71.35 | 70.28 | 71.35 | 71.35 | 2.03% | 10 |
| Oct 7, 2025 | 70.42 | 70.42 | 69.93 | 69.93 | 69.93 | -0.70% | 21 |
| Oct 6, 2025 | 70.85 | 70.85 | 70.42 | 70.42 | 70.42 | -0.61% | 4 |
| Oct 3, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.01% | 2 |
| Oct 2, 2025 | 70.77 | 70.77 | 69.65 | 70.14 | 70.14 | -0.50% | 24 |
| Oct 1, 2025 | 70.78 | 70.97 | 69.65 | 70.49 | 70.49 | 0.60% | 998 |
| Sep 29, 2025 | 69.99 | 70.42 | 69.98 | 70.07 | 70.07 | 0.13% | 92 |
| Sep 26, 2025 | 70.84 | 70.84 | 69.98 | 69.98 | 69.98 | - | 17 |
| Sep 25, 2025 | 70.42 | 70.42 | 69.98 | 69.98 | 69.98 | -0.62% | 3 |
| Sep 24, 2025 | 70.56 | 70.56 | 70.42 | 70.42 | 70.42 | 0.20% | 87 |
| Sep 23, 2025 | 70.07 | 70.28 | 70.07 | 70.28 | 70.28 | 0.20% | 6 |
| Sep 22, 2025 | 69.16 | 70.14 | 69.16 | 70.14 | 70.14 | 2.45% | 63 |
| Sep 19, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - | 3 |
| Sep 18, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.75% | 1 |
| Sep 17, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.36% | 50 |
| Sep 16, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.17% | 2 |
| Sep 15, 2025 | 69.09 | 69.23 | 69.09 | 69.11 | 69.11 | 0.03% | 156 |
| Sep 12, 2025 | 71.50 | 71.50 | 69.09 | 69.09 | 69.09 | -2.57% | 27 |
| Sep 11, 2025 | 69.78 | 70.91 | 69.78 | 70.91 | 70.91 | 1.60% | 3 |
| Sep 10, 2025 | 69.72 | 69.79 | 69.72 | 69.79 | 69.79 | 0.20% | 12 |
| Sep 9, 2025 | 67.43 | 70.10 | 67.43 | 69.65 | 69.65 | 1.22% | 816 |
| Sep 8, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 2.93% | 17 |
| Sep 3, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 1.81% | 5 |
| Sep 2, 2025 | 62.58 | 65.87 | 62.58 | 65.66 | 65.66 | 0.91% | 552 |
| Sep 1, 2025 | 62.57 | 66.00 | 62.57 | 65.07 | 65.07 | 0.05% | 10 |
| Aug 29, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - | 3 |
| Aug 28, 2025 | 63.38 | 65.08 | 62.76 | 65.04 | 65.04 | 0.56% | 49 |
| Aug 27, 2025 | 64.62 | 64.68 | 64.62 | 64.68 | 64.68 | 1.03% | 2 |
| Aug 26, 2025 | 64.08 | 64.08 | 64.02 | 64.02 | 64.02 | -1.48% | 3 |
| Aug 25, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.04% | 100 |
| Aug 22, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 1.80% | 81 |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.36% | 99 |
| Aug 19, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.04% | 2 |
| Aug 18, 2025 | 65.69 | 66.08 | 65.69 | 66.08 | 66.08 | 1.61% | 2 |
| Aug 15, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - | 29 |
| Aug 14, 2025 | 65.87 | 65.87 | 65.03 | 65.03 | 65.03 | -2.00% | 4 |
| Aug 13, 2025 | 65.17 | 66.36 | 65.17 | 66.36 | 66.36 | 2.05% | 53 |
| Aug 12, 2025 | 62.16 | 65.03 | 62.16 | 65.03 | 65.03 | -1.38% | 328 |
| Aug 11, 2025 | 65.52 | 65.94 | 65.52 | 65.94 | 65.94 | 2.81% | 4 |
| Aug 7, 2025 | 65.55 | 65.55 | 64.14 | 64.14 | 64.14 | -1.19% | 74 |
| Aug 6, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 1.01% | 1 |
| Aug 5, 2025 | 64.14 | 64.26 | 63.72 | 64.26 | 64.26 | 3.03% | 24 |
| Aug 4, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -2.01% | 1 |
| Aug 1, 2025 | 64.71 | 64.97 | 63.60 | 63.65 | 63.65 | -1.32% | 241 |
| Jul 31, 2025 | 64.44 | 64.54 | 64.32 | 64.50 | 64.50 | 0.09% | 29 |
| Jul 30, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - | 2 |
| Jul 29, 2025 | 65.66 | 65.66 | 64.44 | 64.44 | 64.44 | -1.86% | 3 |
| Jul 25, 2025 | 65.45 | 65.66 | 65.38 | 65.66 | 65.66 | 0.21% | 29 |
| Jul 24, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -1.27% | 22 |
| Jul 21, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.48% | 21 |
| Jul 18, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 1.01% | 4 |
| Jul 16, 2025 | 65.59 | 65.59 | 65.38 | 65.38 | 65.38 | - | 4 |
| Jul 15, 2025 | 66.96 | 66.96 | 63.00 | 65.38 | 65.38 | -1.37% | 203 |
| Jul 14, 2025 | 66.57 | 66.57 | 66.29 | 66.29 | 66.29 | -0.42% | 4 |
| Jul 11, 2025 | 67.48 | 67.48 | 66.57 | 66.57 | 66.57 | -2.36% | 225 |
| Jul 10, 2025 | 67.55 | 68.25 | 67.55 | 68.18 | 68.18 | 0.83% | 136 |
| Jul 9, 2025 | 65.99 | 68.25 | 65.99 | 67.62 | 67.62 | 0.42% | 16 |
| Jul 8, 2025 | 66.09 | 67.65 | 66.09 | 67.34 | 67.34 | 4.71% | 22 |
| Jul 7, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - | 1 |
| Jul 4, 2025 | 67.45 | 67.45 | 64.31 | 64.31 | 64.31 | -4.99% | 211 |
| Jul 3, 2025 | 67.97 | 68.46 | 67.69 | 67.69 | 67.69 | -0.41% | 4 |
| Jul 2, 2025 | 68.46 | 68.67 | 67.97 | 67.97 | 67.97 | -0.41% | 252 |
| Jul 1, 2025 | 69.51 | 69.72 | 68.25 | 68.25 | 68.25 | 1.77% | 295 |
| Jun 24, 2025 | 65.94 | 67.06 | 65.94 | 67.06 | 67.06 | 3.17% | 21 |
| Jun 23, 2025 | 69.38 | 69.38 | 65.00 | 65.00 | 65.00 | -6.47% | 134 |
| Jun 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.00% | 1 |
| Jun 13, 2025 | 68.39 | 68.81 | 68.39 | 68.81 | 68.81 | -1.62% | 43 |