Blumar S.A. (SNSE:BLUMAR)
Chile
· Delayed Price · Currency is CLP 318.79
0.00 (0.00%)
At close: Mar 6, 2026
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 2,004 |
| Mar 5, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 711 |
| Mar 4, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Mar 3, 2026 | 308.74 | 308.74 | 308.74 | 318.79 | 318.79 | - | 5,500 |
| Mar 2, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 27, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 26, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 1,880,000 |
| Feb 25, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 24, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 937 |
| Feb 23, 2026 | 313.70 | 313.70 | 313.60 | 318.79 | 318.79 | - | 10,700 |
| Feb 20, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 15,500 |
| Feb 19, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 18, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 627 |
| Feb 17, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 16, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 13, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 563 |
| Feb 12, 2026 | 315.54 | 315.54 | 315.54 | 318.79 | 318.79 | - | 4,000 |
| Feb 11, 2026 | 320.39 | 320.39 | 317.48 | 318.79 | 318.79 | -3.14% | 33,797 |
| Feb 10, 2026 | 335.82 | 335.82 | 329.13 | 329.13 | 329.13 | -1.99% | 65,142 |
| Feb 9, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 740 |
| Feb 6, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 1,657 |
| Feb 5, 2026 | 330.10 | 330.10 | 330.10 | 335.82 | 335.82 | - | 19,800 |
| Feb 4, 2026 | 338.00 | 338.00 | 338.00 | 335.82 | 335.82 | - | 3,946 |
| Feb 3, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 4,368 |
| Feb 2, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | - |
| Jan 30, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | - |
| Jan 29, 2026 | 335.00 | 335.00 | 335.00 | 335.82 | 335.82 | - | 21,309 |
| Jan 28, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 1,994 |
| Jan 27, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 1,000 |
| Jan 26, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 312 |
| Jan 23, 2026 | 335.78 | 335.78 | 335.78 | 335.82 | 335.82 | 3.02% | 40,102 |
| Jan 22, 2026 | 330.00 | 330.00 | 330.00 | 325.99 | 325.99 | - | 10,000 |
| Jan 21, 2026 | 325.99 | 325.99 | 325.99 | 325.99 | 325.99 | - | 84 |
| Jan 20, 2026 | 326.00 | 326.00 | 326.00 | 325.99 | 325.99 | - | 12,636 |
| Jan 19, 2026 | 325.99 | 325.99 | 325.99 | 325.99 | 325.99 | - | 1,690 |
| Jan 16, 2026 | 319.42 | 326.00 | 319.42 | 325.99 | 325.99 | 4.15% | 1,281,948 |
| Jan 15, 2026 | 315.00 | 315.00 | 315.00 | 313.01 | 313.01 | - | 6,195 |
| Jan 14, 2026 | 313.00 | 313.00 | 313.00 | 313.01 | 313.01 | - | 501,741 |
| Jan 13, 2026 | 304.00 | 313.00 | 304.00 | 313.00 | 313.00 | 0.97% | 2,345,785 |
| Jan 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 2,000 |
| Jan 9, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jan 8, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,936 |
| Jan 7, 2026 | 309.00 | 309.00 | 309.00 | 310.00 | 310.00 | - | 4,537 |
| Jan 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.86% | 52,813 |
| Jan 5, 2026 | 309.00 | 309.00 | 309.00 | 301.37 | 301.37 | - | 21,327 |
| Jan 2, 2026 | 301.00 | 301.00 | 301.00 | 301.37 | 301.37 | 2.16% | 33,938 |
| Dec 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2.42% | 41,000 |
| Dec 29, 2025 | 288.00 | 290.00 | 288.00 | 288.02 | 288.02 | 0.88% | 1,045,659 |
| Dec 26, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | - |
| Dec 24, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 4,142 |
| Dec 23, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 238 |
| Dec 22, 2025 | 284.74 | 286.34 | 284.74 | 285.50 | 285.50 | 1.96% | 31,416 |
| Dec 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 699 |
| Dec 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.56% | 70,000 |
| Dec 17, 2025 | 263.00 | 280.16 | 263.00 | 270.37 | 270.37 | 5.87% | 169,183 |
| Dec 16, 2025 | 255.00 | 256.00 | 255.00 | 255.38 | 255.38 | 2.15% | 205,639 |
| Dec 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.89% | 165,542 |
| Dec 12, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 1,200,000 |
| Dec 11, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 10, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 9, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 4,300 |
| Dec 5, 2025 | 246.00 | 246.00 | 246.00 | 245.36 | 245.36 | - | 6,097 |
| Dec 4, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 66 |
| Dec 3, 2025 | 241.75 | 241.75 | 241.75 | 245.36 | 245.36 | - | 15,150 |
| Dec 2, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 1, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 2,727 |
| Nov 28, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 2,995 |
| Nov 27, 2025 | 241.02 | 241.02 | 241.02 | 245.36 | 245.36 | - | 30,422 |
| Nov 26, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 1,984 |
| Nov 25, 2025 | 244.69 | 248.00 | 244.69 | 245.36 | 245.36 | -0.27% | 122,928 |
| Nov 24, 2025 | 246.02 | 246.02 | 246.02 | 246.02 | 246.02 | - | - |
| Nov 21, 2025 | 245.00 | 246.02 | 245.00 | 246.02 | 246.02 | 2.94% | 173,500 |
| Nov 20, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.48% | 1,500,000 |
| Nov 19, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - | 1,684,000 |
| Nov 18, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - | - |
| Nov 17, 2025 | 231.00 | 250.00 | 231.00 | 237.85 | 237.85 | 7.14% | 258,164 |
| Nov 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 13, 2025 | 226.00 | 226.00 | 226.00 | 222.00 | 222.00 | - | 14,500 |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.90% | 2,703,000 |
| Nov 10, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Nov 7, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Nov 6, 2025 | 222.00 | 222.00 | 222.00 | 220.01 | 220.01 | - | 13,263 |
| Nov 5, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 149 |
| Nov 4, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 30 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 220.01 | 220.01 | - | 9,000 |
| Oct 30, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 2,337 |
| Oct 29, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Oct 28, 2025 | 221.00 | 221.00 | 221.00 | 220.01 | 220.01 | - | 13,400 |
| Oct 27, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Oct 24, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Oct 23, 2025 | 220.00 | 221.00 | 220.00 | 220.01 | 220.01 | 0.01% | 2,314,401 |
| Oct 22, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | - |
| Oct 21, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | 211 |
| Oct 20, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | - |
| Oct 17, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | 2,458 |
| Oct 16, 2025 | 220.00 | 220.00 | 219.99 | 219.99 | 219.99 | 0.09% | 3,018,030 |
| Oct 15, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 14, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.09% | 1,820,000 |
| Oct 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |