Banvida S.A. (SNSE:BANVIDA)
Chile
· Delayed Price · Currency is CLP 618.53
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:30 AM CLT
Banvida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 618.53 | 618.53 | 618.53 | 618.53 | 618.53 | - | 309 |
| Dec 3, 2025 | 618.53 | 618.53 | 618.53 | 618.53 | 618.53 | - | 688 |
| Dec 2, 2025 | 609.00 | 621.00 | 609.00 | 618.53 | 618.53 | 1.60% | 27,821 |
| Dec 1, 2025 | 617.71 | 617.71 | 617.00 | 608.80 | 608.80 | - | 5,855 |
| Nov 28, 2025 | 617.71 | 617.71 | 617.71 | 608.80 | 608.80 | - | 8,196 |
| Nov 27, 2025 | 600.00 | 608.80 | 608.80 | 608.80 | 608.80 | 1.46% | 52,961 |
| Nov 26, 2025 | 600.01 | 600.01 | 600.01 | 600.01 | 600.01 | - | - |
| Nov 25, 2025 | 604.75 | 604.75 | 604.75 | 600.01 | 600.01 | - | 5,424 |
| Nov 24, 2025 | 600.01 | 600.01 | 600.01 | 600.01 | 600.01 | - | 1,161 |
| Nov 21, 2025 | 608.80 | 608.80 | 608.80 | 600.01 | 600.01 | - | 3,994 |
| Nov 20, 2025 | 600.01 | 600.01 | 600.01 | 600.01 | 600.01 | - | 565 |
| Nov 19, 2025 | 600.00 | 600.00 | 600.00 | 600.01 | 600.01 | - | 8,815 |
| Nov 18, 2025 | 618.55 | 618.55 | 600.00 | 600.01 | 600.01 | -1.58% | 401,787 |
| Nov 17, 2025 | 609.62 | 609.62 | 609.62 | 609.62 | 609.62 | - | 1,851 |
| Nov 14, 2025 | 611.99 | 611.99 | 610.00 | 609.62 | 609.62 | -1.85% | 53,329 |
| Nov 13, 2025 | 624.00 | 624.00 | 621.08 | 621.08 | 621.08 | -0.28% | 43,139 |
| Nov 12, 2025 | 619.00 | 625.00 | 619.00 | 622.83 | 622.83 | 1.44% | 30,002 |
| Nov 11, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0.65% | 31,746 |
| Nov 10, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 658 |
| Nov 7, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 661 |
| Nov 6, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 300 |
| Nov 5, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 1,240 |
| Nov 4, 2025 | 610.01 | 610.01 | 610.01 | 610.01 | 610.01 | - | 1,957 |
| Nov 3, 2025 | 610.00 | 610.00 | 610.00 | 610.01 | 610.01 | 0.83% | 36,871 |
| Oct 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1.91% | 25,678 |
| Oct 29, 2025 | 593.00 | 593.68 | 593.00 | 593.68 | 593.68 | 1.46% | 60,691 |
| Oct 28, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 193 |
| Oct 27, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 5 |
| Oct 24, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | - |
| Oct 23, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 2 |
| Oct 22, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 1,358 |
| Oct 21, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | - |
| Oct 20, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | - |
| Oct 17, 2025 | 578.00 | 578.00 | 578.00 | 585.11 | 585.11 | - | 6,681 |
| Oct 16, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 2,037 |
| Oct 15, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | - | 1,112 |
| Oct 14, 2025 | 585.11 | 585.11 | 585.11 | 585.11 | 585.11 | 0.01% | 60,690 |
| Oct 13, 2025 | 585.11 | 585.11 | 580.68 | 585.08 | 585.08 | 0.14% | 27,693 |
| Oct 10, 2025 | 584.17 | 584.17 | 584.17 | 584.26 | 584.26 | -1.06% | 37,675 |
| Oct 9, 2025 | 590.00 | 590.66 | 590.00 | 590.49 | 576.19 | -0.09% | 71,685 |
| Oct 8, 2025 | 590.00 | 591.00 | 590.00 | 591.00 | 576.69 | 2.51% | 30,645 |
| Oct 7, 2025 | 562.59 | 562.59 | 562.59 | 576.55 | 562.59 | - | 1,438 |
| Oct 6, 2025 | 586.00 | 586.00 | 586.00 | 576.55 | 562.59 | - | 11,226 |
| Oct 3, 2025 | 585.50 | 585.50 | 585.50 | 576.55 | 562.59 | - | 7,862 |
| Oct 2, 2025 | 575.00 | 575.00 | 575.00 | 576.55 | 562.59 | 0.97% | 14,086 |
| Oct 1, 2025 | 557.17 | 557.17 | 557.17 | 571.00 | 557.17 | 0.01% | 3,427 |
| Sep 30, 2025 | 580.00 | 580.00 | 580.00 | 570.93 | 557.10 | - | 2,947 |
| Sep 29, 2025 | 557.10 | 557.10 | 557.10 | 570.93 | 557.10 | - | 1,563 |
| Sep 26, 2025 | 557.10 | 557.10 | 557.10 | 570.93 | 557.10 | - | - |
| Sep 25, 2025 | 575.00 | 575.00 | 575.00 | 570.93 | 557.10 | - | 5,704 |
| Sep 24, 2025 | 571.63 | 571.64 | 565.92 | 570.93 | 557.10 | 0.60% | 136,595 |
| Sep 23, 2025 | 553.76 | 553.76 | 553.76 | 567.50 | 553.76 | - | 179 |
| Sep 22, 2025 | 553.76 | 553.76 | 553.76 | 567.50 | 553.76 | - | 880 |
| Sep 17, 2025 | 553.76 | 553.76 | 553.76 | 567.50 | 553.76 | - | 85 |
| Sep 16, 2025 | 553.76 | 553.76 | 553.76 | 567.50 | 553.76 | - | - |
| Sep 15, 2025 | 567.50 | 567.50 | 567.50 | 567.50 | 553.76 | 1.46% | 36,916 |
| Sep 12, 2025 | 545.77 | 545.77 | 545.77 | 559.31 | 545.77 | - | 1,653 |
| Sep 11, 2025 | 545.77 | 545.77 | 545.77 | 559.31 | 545.77 | - | - |
| Sep 10, 2025 | 558.94 | 559.34 | 558.94 | 559.31 | 545.77 | -1.01% | 72,773 |
| Sep 9, 2025 | 564.99 | 564.99 | 564.99 | 564.99 | 551.31 | 0.11% | 35,503 |
| Sep 8, 2025 | 555.00 | 565.00 | 555.00 | 564.36 | 550.69 | 2.80% | 116,813 |
| Sep 5, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 266 |
| Sep 4, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | - |
| Sep 3, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 158 |
| Sep 2, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 1 |
| Sep 1, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 10 |
| Aug 29, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 89 |
| Aug 28, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 240 |
| Aug 27, 2025 | 535.72 | 535.72 | 535.72 | 549.01 | 535.71 | - | 2 |
| Aug 26, 2025 | 549.01 | 549.01 | 549.01 | 549.01 | 535.71 | 3.55% | 36,566 |
| Aug 25, 2025 | 549.01 | 549.01 | 549.01 | 530.21 | 517.37 | - | 1,455 |
| Aug 22, 2025 | 530.21 | 565.00 | 530.21 | 530.21 | 517.37 | - | 7,626 |
| Aug 21, 2025 | 517.37 | 517.37 | 517.37 | 530.21 | 517.37 | - | - |
| Aug 20, 2025 | 517.37 | 517.37 | 517.37 | 530.21 | 517.37 | - | - |
| Aug 19, 2025 | 565.00 | 565.00 | 565.00 | 530.21 | 517.37 | - | 7,436 |
| Aug 18, 2025 | 549.35 | 559.90 | 549.35 | 530.21 | 517.37 | - | 7,373 |
| Aug 14, 2025 | 530.46 | 530.46 | 520.00 | 530.21 | 517.37 | 2.75% | 42,997 |
| Aug 13, 2025 | 520.00 | 520.00 | 520.00 | 516.02 | 503.52 | - | 7,772 |
| Aug 12, 2025 | 503.52 | 503.52 | 503.52 | 516.02 | 503.52 | - | - |
| Aug 11, 2025 | 503.52 | 503.52 | 503.52 | 516.02 | 503.52 | - | 281 |
| Aug 8, 2025 | 514.98 | 516.02 | 514.98 | 516.02 | 503.52 | 3.20% | 46,810 |
| Aug 7, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |
| Aug 6, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 2,826 |
| Aug 5, 2025 | 508.00 | 508.00 | 508.00 | 500.00 | 487.89 | - | 3,920 |
| Aug 4, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |
| Aug 1, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 90 |
| Jul 31, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 1,461 |
| Jul 30, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |
| Jul 29, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 473 |
| Jul 28, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |
| Jul 25, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |
| Jul 24, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 46 |
| Jul 23, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 892 |
| Jul 22, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 797 |
| Jul 21, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 813 |
| Jul 18, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 2,390 |
| Jul 17, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | 363 |
| Jul 15, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |
| Jul 14, 2025 | 502.00 | 502.00 | 502.00 | 500.00 | 487.89 | - | 5,000 |
| Jul 11, 2025 | 487.89 | 487.89 | 487.89 | 500.00 | 487.89 | - | - |