Banvida S.A. (SNSE:BANVIDA)
Chile
· Delayed Price · Currency is CLP 744.91
-10.97 (-1.45%)
At close: Apr 27, 2026
Banvida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 744.91 | 744.91 | 744.91 | 744.91 | 744.91 | -1.45% | 15,000 |
| Apr 24, 2026 | 755.88 | 755.88 | 755.88 | 755.88 | 755.88 | - | 24 |
| Apr 23, 2026 | 766.95 | 766.95 | 766.95 | 755.88 | 755.88 | - | 2,148 |
| Apr 22, 2026 | 760.00 | 760.00 | 753.80 | 755.88 | 755.88 | -1.19% | 53,208 |
| Apr 21, 2026 | 766.78 | 766.78 | 765.00 | 765.00 | 765.00 | -0.91% | 91,929 |
| Apr 20, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.51% | 51,631 |
| Apr 17, 2026 | 775.00 | 785.58 | 775.00 | 768.10 | 768.10 | - | 3,596 |
| Apr 16, 2026 | 768.10 | 768.10 | 768.10 | 768.10 | 768.10 | 0.41% | 26,549 |
| Apr 15, 2026 | 761.31 | 765.00 | 761.31 | 764.98 | 764.98 | 3.13% | 97,453 |
| Apr 14, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | - | 1,356 |
| Apr 13, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | - | 132 |
| Apr 10, 2026 | 760.00 | 760.00 | 760.00 | 741.79 | 741.79 | - | 8,381 |
| Apr 9, 2026 | 742.00 | 742.00 | 742.00 | 741.79 | 741.79 | - | 1,148 |
| Apr 8, 2026 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | 1.62% | 27,393 |
| Apr 7, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | - | 1,027 |
| Apr 6, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | - | 1,331 |
| Apr 2, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | - | 344 |
| Apr 1, 2026 | 729.99 | 729.99 | 729.99 | 729.99 | 729.99 | -1.00% | 31,610 |
| Mar 31, 2026 | 730.00 | 737.36 | 730.00 | 737.36 | 737.36 | 0.95% | 35,986 |
| Mar 30, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 282 |
| Mar 27, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | - |
| Mar 26, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 53 |
| Mar 25, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 390 |
| Mar 24, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 30 |
| Mar 23, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | - |
| Mar 20, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 566 |
| Mar 19, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 71 |
| Mar 18, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 248 |
| Mar 17, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 81 |
| Mar 16, 2026 | 720.08 | 720.08 | 720.08 | 730.42 | 730.42 | - | 6,042 |
| Mar 13, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 908 |
| Mar 12, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 95 |
| Mar 11, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 407 |
| Mar 10, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 200 |
| Mar 9, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | - |
| Mar 6, 2026 | 730.42 | 730.42 | 730.42 | 730.42 | 730.42 | - | 115 |
| Mar 5, 2026 | 730.16 | 730.16 | 730.16 | 730.42 | 730.42 | - | 4,290 |
| Mar 4, 2026 | 715.00 | 730.42 | 715.00 | 730.42 | 730.42 | 1.72% | 39,172 |
| Mar 3, 2026 | 726.89 | 726.89 | 717.06 | 718.08 | 718.08 | -2.61% | 42,001 |
| Mar 2, 2026 | 728.00 | 728.00 | 728.00 | 737.32 | 737.32 | - | 5,024 |
| Feb 27, 2026 | 737.29 | 738.00 | 737.29 | 737.32 | 737.32 | 0.30% | 32,049 |
| Feb 26, 2026 | 735.00 | 735.10 | 735.00 | 735.10 | 735.10 | -1.86% | 1,033,861 |
| Feb 25, 2026 | 749.99 | 749.99 | 749.99 | 749.07 | 749.07 | -1.46% | 11,263 |
| Feb 24, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | - |
| Feb 23, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | - |
| Feb 20, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 30 |
| Feb 19, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 71 |
| Feb 18, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 2,116 |
| Feb 17, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | - |
| Feb 16, 2026 | 760.16 | 760.16 | 760.16 | 760.16 | 760.16 | - | 610 |
| Feb 13, 2026 | 760.88 | 760.88 | 760.88 | 760.16 | 760.16 | - | 2,567 |
| Feb 12, 2026 | 760.14 | 760.14 | 760.14 | 760.16 | 760.16 | -1.61% | 26,796 |
| Feb 11, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | 618 |
| Feb 10, 2026 | 770.00 | 770.00 | 770.00 | 772.60 | 772.60 | - | 1,306 |
| Feb 9, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | - |
| Feb 6, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | 150 |
| Feb 5, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | - |
| Feb 4, 2026 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - | 508 |
| Feb 3, 2026 | 776.00 | 776.00 | 764.48 | 772.60 | 772.60 | 1.31% | 11,885 |
| Feb 2, 2026 | 762.58 | 762.58 | 762.58 | 762.58 | 762.58 | - | 1,289 |
| Jan 30, 2026 | 762.58 | 762.58 | 762.58 | 762.58 | 762.58 | - | 753 |
| Jan 29, 2026 | 760.00 | 763.94 | 760.00 | 762.58 | 762.58 | 1.54% | 52,853 |
| Jan 28, 2026 | 751.04 | 751.04 | 751.04 | 751.04 | 751.04 | - | 643 |
| Jan 27, 2026 | 751.00 | 751.00 | 751.00 | 751.04 | 751.04 | - | 3,674 |
| Jan 26, 2026 | 751.04 | 751.04 | 751.04 | 751.04 | 751.04 | - | 536 |
| Jan 23, 2026 | 751.00 | 751.00 | 751.00 | 751.04 | 751.04 | 0.14% | 49,504 |
| Jan 22, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.12% | 30,691 |
| Jan 21, 2026 | 750.00 | 750.00 | 747.20 | 749.07 | 749.07 | -0.11% | 19,129 |
| Jan 20, 2026 | 741.20 | 750.00 | 741.20 | 749.91 | 749.91 | 0.53% | 14,456 |
| Jan 19, 2026 | 750.00 | 750.00 | 746.00 | 745.95 | 745.95 | -0.54% | 51,407 |
| Jan 16, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 75,084 |
| Jan 15, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.70% | 1,810,927 |
| Jan 14, 2026 | 740.00 | 750.00 | 740.00 | 744.82 | 744.82 | 2.59% | 60,866 |
| Jan 13, 2026 | 721.45 | 727.00 | 721.45 | 726.04 | 726.04 | 2.77% | 65,588 |
| Jan 12, 2026 | 701.00 | 711.11 | 701.00 | 706.50 | 706.50 | 2.22% | 77,618 |
| Jan 9, 2026 | 690.00 | 700.00 | 690.00 | 691.17 | 691.17 | 1.32% | 40,539 |
| Jan 8, 2026 | 680.00 | 690.00 | 680.00 | 682.15 | 682.15 | 1.64% | 61,065 |
| Jan 7, 2026 | 671.00 | 671.00 | 671.00 | 671.14 | 671.14 | 1.67% | 43,102 |
| Jan 6, 2026 | 675.00 | 675.00 | 675.00 | 660.14 | 660.14 | - | 6,119 |
| Jan 5, 2026 | 660.00 | 660.14 | 660.00 | 660.14 | 660.14 | 1.46% | 39,555 |
| Jan 2, 2026 | 650.61 | 650.61 | 650.61 | 650.61 | 650.61 | - | 1,275 |
| Dec 30, 2025 | 650.61 | 650.61 | 650.61 | 650.61 | 650.61 | - | - |
| Dec 29, 2025 | 646.98 | 656.00 | 646.98 | 650.61 | 650.61 | 2.46% | 26,792 |
| Dec 26, 2025 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | 3.39% | 50,144 |
| Dec 24, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 1,960 |
| Dec 23, 2025 | 621.14 | 622.00 | 621.14 | 614.19 | 614.19 | - | 7,222 |
| Dec 22, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 717 |
| Dec 19, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 658 |
| Dec 18, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 81 |
| Dec 17, 2025 | 618.00 | 618.00 | 618.00 | 614.19 | 614.19 | - | 10,286 |
| Dec 16, 2025 | 618.00 | 618.00 | 618.00 | 614.19 | 614.19 | - | 7,183 |
| Dec 15, 2025 | 618.00 | 618.00 | 618.00 | 614.19 | 614.19 | - | 5,408 |
| Dec 12, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 2 |
| Dec 11, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 793 |
| Dec 10, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 1,586 |
| Dec 9, 2025 | 614.19 | 614.19 | 614.19 | 614.19 | 614.19 | - | 528 |
| Dec 5, 2025 | 617.00 | 617.00 | 613.74 | 614.19 | 614.19 | -0.70% | 17,042 |
| 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 |