Banco Santander-Chile (BVMF:B1SA34)
Brazil
· Delayed Price · Currency is BRL 82.45
-2.27 (-2.68%)
At close: Apr 27, 2026
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 84.56 | 84.56 | 82.45 | 82.45 | 82.45 | -2.68% | 3 |
| Apr 24, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 2.07% | 1 |
| Apr 23, 2026 | 83.12 | 83.20 | 83.00 | 83.00 | 83.00 | -0.19% | 8 |
| Apr 22, 2026 | 83.46 | 83.46 | 83.07 | 83.16 | 83.16 | -5.92% | 2,837 |
| Apr 16, 2026 | 88.02 | 88.39 | 88.02 | 88.39 | 88.39 | -1.59% | 24 |
| Apr 15, 2026 | 90.18 | 90.18 | 89.82 | 89.82 | 89.82 | 2.57% | 11 |
| Apr 13, 2026 | 88.00 | 88.11 | 87.57 | 87.57 | 87.57 | -0.49% | 46 |
| Apr 9, 2026 | 95.63 | 95.63 | 88.00 | 88.00 | 88.00 | -0.73% | 46 |
| Apr 8, 2026 | 86.94 | 89.01 | 86.94 | 88.65 | 88.65 | 5.46% | 950 |
| Apr 7, 2026 | 83.79 | 84.06 | 83.79 | 84.06 | 84.06 | -1.48% | 14 |
| Apr 6, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -1.77% | 145 |
| Apr 2, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - | 2 |
| Apr 1, 2026 | 88.29 | 88.29 | 86.67 | 86.86 | 86.86 | 2.53% | 271 |
| Mar 31, 2026 | 78.00 | 85.04 | 78.00 | 84.72 | 84.72 | 2.02% | 235 |
| Mar 30, 2026 | 81.77 | 83.28 | 81.77 | 83.04 | 83.04 | -0.48% | 64 |
| Mar 27, 2026 | 82.90 | 83.44 | 82.90 | 83.44 | 83.44 | 0.65% | 76 |
| Mar 26, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -2.01% | 1 |
| Mar 25, 2026 | 82.08 | 84.60 | 82.08 | 84.60 | 84.60 | 1.00% | 16 |
| Mar 24, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.29% | 1 |
| Mar 23, 2026 | 83.84 | 84.00 | 83.84 | 84.00 | 84.00 | 2.84% | 70 |
| Mar 20, 2026 | 81.84 | 81.84 | 81.68 | 81.68 | 81.68 | 2.09% | 21 |
| Mar 18, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -1.37% | 10 |
| Mar 17, 2026 | 82.16 | 82.24 | 81.12 | 81.12 | 81.12 | -1.27% | 49 |
| Mar 16, 2026 | 82.08 | 82.16 | 82.00 | 82.16 | 82.16 | 1.58% | 56 |
| Mar 13, 2026 | 80.40 | 81.45 | 80.40 | 80.88 | 80.88 | 0.60% | 41 |
| Mar 12, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.83% | 1 |
| Mar 11, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -2.70% | 2 |
| Mar 10, 2026 | 85.20 | 85.20 | 84.66 | 85.04 | 85.04 | 5.67% | 248 |
| Mar 9, 2026 | 80.56 | 80.56 | 79.04 | 80.48 | 80.48 | -3.08% | 91 |
| Mar 6, 2026 | 80.75 | 83.20 | 80.16 | 83.04 | 83.04 | 1.47% | 112 |
| Mar 5, 2026 | 82.00 | 82.00 | 81.84 | 81.84 | 81.84 | -1.92% | 268 |
| Mar 4, 2026 | 83.28 | 83.44 | 83.28 | 83.44 | 83.44 | -2.82% | 21 |
| Mar 2, 2026 | 86.98 | 86.98 | 84.51 | 85.86 | 85.86 | -1.85% | 134 |
| Feb 27, 2026 | 90.30 | 90.54 | 87.48 | 87.48 | 87.48 | -2.15% | 20 |
| Feb 26, 2026 | 90.98 | 90.98 | 89.40 | 89.40 | 89.40 | -3.18% | 11 |
| Feb 25, 2026 | 92.22 | 92.34 | 92.22 | 92.34 | 92.34 | -0.68% | 2 |
| Feb 24, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.88% | 1 |
| Feb 23, 2026 | 91.53 | 92.25 | 91.53 | 92.16 | 92.16 | 0.69% | 40 |
| Feb 20, 2026 | 92.16 | 92.16 | 91.53 | 91.53 | 91.53 | -2.40% | 2 |
| Feb 19, 2026 | 91.74 | 93.78 | 91.74 | 93.78 | 93.78 | 1.66% | 20 |
| Feb 18, 2026 | 92.07 | 92.25 | 92.07 | 92.25 | 92.25 | -0.59% | 5 |
| Feb 12, 2026 | 94.40 | 94.40 | 92.80 | 92.80 | 92.80 | -2.54% | 557 |
| Feb 11, 2026 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - | 7 |
| Feb 10, 2026 | 96.90 | 96.90 | 95.22 | 95.22 | 95.22 | -0.81% | 15 |
| Feb 9, 2026 | 94.60 | 96.20 | 94.60 | 96.00 | 96.00 | 2.02% | 60 |
| Feb 6, 2026 | 94.30 | 94.32 | 93.40 | 94.10 | 94.10 | 1.48% | 587 |
| Feb 5, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -2.00% | 22 |
| Feb 4, 2026 | 95.88 | 96.18 | 94.62 | 94.62 | 94.62 | -1.44% | 106 |
| Feb 3, 2026 | 94.14 | 96.00 | 94.14 | 96.00 | 96.00 | 1.98% | 3 |
| Feb 2, 2026 | 92.58 | 95.40 | 91.89 | 94.14 | 94.14 | 1.69% | 690 |
| Jan 30, 2026 | 96.36 | 96.36 | 92.20 | 92.58 | 92.58 | -2.96% | 42 |
| Jan 29, 2026 | 96.00 | 96.00 | 94.60 | 95.40 | 95.40 | -0.62% | 491 |
| Jan 28, 2026 | 95.16 | 96.00 | 94.62 | 96.00 | 96.00 | 0.52% | 11 |
| Jan 27, 2026 | 96.20 | 96.20 | 95.50 | 95.50 | 95.50 | -0.27% | 7 |
| Jan 26, 2026 | 94.40 | 96.32 | 94.40 | 95.76 | 95.76 | 0.59% | 260 |
| Jan 23, 2026 | 95.13 | 95.20 | 94.74 | 95.20 | 95.20 | 2.50% | 52 |
| Jan 22, 2026 | 89.99 | 92.88 | 89.99 | 92.88 | 92.88 | 1.57% | 108 |
| Jan 21, 2026 | 86.78 | 91.58 | 86.78 | 91.44 | 91.44 | 3.25% | 2,025 |
| Jan 20, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.01% | 1 |
| Jan 19, 2026 | 89.97 | 89.97 | 88.57 | 88.57 | 88.57 | 1.56% | 4 |
| Jan 15, 2026 | 89.46 | 89.46 | 86.40 | 87.21 | 87.21 | -1.72% | 355 |
| Jan 14, 2026 | 88.74 | 88.83 | 88.65 | 88.74 | 88.74 | 1.02% | 123 |
| Jan 13, 2026 | 88.56 | 88.56 | 87.84 | 87.84 | 87.84 | -1.31% | 6 |
| Jan 12, 2026 | 88.74 | 89.63 | 87.39 | 89.01 | 89.01 | 2.70% | 139 |
| Jan 9, 2026 | 87.66 | 87.66 | 86.67 | 86.67 | 86.67 | 0.31% | 5 |
| Jan 8, 2026 | 86.34 | 86.40 | 86.34 | 86.40 | 86.40 | -1.34% | 62 |
| Jan 7, 2026 | 87.00 | 87.57 | 87.00 | 87.57 | 87.57 | -0.31% | 4 |
| Jan 6, 2026 | 85.37 | 89.72 | 85.37 | 87.84 | 87.84 | 0.83% | 14 |
| Jan 5, 2026 | 86.40 | 87.28 | 85.84 | 87.12 | 87.12 | 8.90% | 492 |
| Jan 2, 2026 | 84.72 | 85.05 | 80.00 | 80.00 | 80.00 | -7.41% | 27 |
| Dec 30, 2025 | 79.99 | 86.67 | 79.99 | 86.40 | 86.40 | -1.23% | 6 |
| Dec 29, 2025 | 86.58 | 87.48 | 86.58 | 87.48 | 87.48 | 1.36% | 142 |
| Dec 26, 2025 | 87.93 | 87.93 | 86.31 | 86.31 | 86.31 | 0.21% | 4 |
| Dec 23, 2025 | 87.87 | 89.99 | 83.55 | 86.13 | 86.13 | -1.00% | 158 |
| Dec 22, 2025 | 85.32 | 87.00 | 85.32 | 87.00 | 87.00 | 2.59% | 21 |
| Dec 19, 2025 | 82.19 | 84.88 | 82.19 | 84.80 | 84.80 | 3.18% | 4 |
| Dec 18, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 1.02% | 2 |
| Dec 16, 2025 | 83.90 | 83.90 | 81.36 | 81.36 | 81.36 | -2.31% | 66 |
| Dec 15, 2025 | 83.88 | 83.88 | 83.28 | 83.28 | 83.28 | 0.29% | 30 |
| Dec 12, 2025 | 83.36 | 83.36 | 83.04 | 83.04 | 83.04 | -0.38% | 5 |
| Dec 11, 2025 | 83.20 | 83.44 | 83.20 | 83.36 | 83.36 | 1.07% | 37 |
| Dec 10, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.38% | 54 |
| Dec 9, 2025 | 74.98 | 82.00 | 74.98 | 81.36 | 81.36 | 0.99% | 29 |
| Dec 8, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.37% | 1 |
| 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 |