Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile
· Delayed Price · Currency is CLP 5,625.40
-29.20 (-0.52%)
At close: Apr 27, 2026
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,625.40 | 5,625.40 | 5,625.40 | 5,625.40 | 5,625.40 | - | 41 |
| Apr 27, 2026 | 5,560.00 | 5,800.00 | 5,560.00 | 5,625.40 | 5,625.40 | -0.52% | 2,052 |
| Apr 24, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | - | 118 |
| Apr 23, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,654.60 | 5,654.60 | - | 283 |
| Apr 22, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | - | 119 |
| Apr 21, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | - | 286 |
| Apr 20, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,654.60 | 5,654.60 | - | 758 |
| Apr 17, 2026 | 5,649.00 | 5,650.00 | 5,649.00 | 5,654.60 | 5,654.60 | 0.07% | 2,074 |
| Apr 16, 2026 | 5,644.00 | 5,650.00 | 5,644.00 | 5,650.40 | 5,650.40 | 0.08% | 5,220 |
| Apr 15, 2026 | 5,644.00 | 5,644.00 | 5,644.00 | 5,646.10 | 5,646.10 | 0.04% | 1,530 |
| Apr 14, 2026 | 5,645.00 | 5,645.00 | 5,645.00 | 5,644.00 | 5,644.00 | - | 552 |
| Apr 13, 2026 | 5,640.00 | 5,645.00 | 5,640.00 | 5,644.00 | 5,644.00 | 0.07% | 1,566 |
| Apr 10, 2026 | 5,635.40 | 5,640.00 | 5,635.40 | 5,640.00 | 5,640.00 | 0.08% | 4,459 |
| Apr 9, 2026 | 5,635.40 | 5,635.40 | 5,635.40 | 5,635.40 | 5,635.40 | - | - |
| Apr 8, 2026 | 5,877.00 | 5,877.00 | 5,517.60 | 5,635.40 | 5,635.40 | 2.13% | 2,753 |
| Apr 7, 2026 | 5,498.00 | 5,598.00 | 5,498.00 | 5,517.60 | 5,517.60 | 4.66% | 5,568 |
| Apr 6, 2026 | 5,312.00 | 5,312.00 | 5,312.00 | 5,271.90 | 5,271.90 | 2.72% | 1,545 |
| Apr 2, 2026 | 5,140.80 | 5,140.80 | 5,055.00 | 5,132.50 | 5,132.50 | 2.40% | 4,330 |
| Apr 1, 2026 | 4,999.90 | 5,070.00 | 4,999.90 | 5,012.20 | 5,012.20 | 0.25% | 9,361 |
| Mar 31, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,999.90 | 4,999.90 | -0.23% | 5,646 |
| Mar 30, 2026 | 4,903.00 | 4,940.00 | 4,903.00 | 5,011.20 | 5,011.20 | - | 1,453 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,995.00 | 5,011.20 | 5,011.20 | 0.24% | 1,784 |
| Mar 26, 2026 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | -0.02% | 3,194 |
| Mar 25, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.90 | 4,999.90 | -1.79% | 2,120 |
| Mar 24, 2026 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | - | 648 |
| Mar 23, 2026 | 5,200.00 | 5,213.00 | 5,000.00 | 5,091.20 | 5,091.20 | -2.34% | 3,210 |
| Mar 20, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,213.00 | 5,213.00 | - | 364 |
| Mar 19, 2026 | 5,211.50 | 5,215.00 | 5,211.50 | 5,213.00 | 5,213.00 | 0.03% | 1,539 |
| Mar 18, 2026 | 5,214.50 | 5,215.00 | 5,200.00 | 5,211.50 | 5,211.50 | -0.06% | 1,929 |
| Mar 17, 2026 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | - | 42 |
| Mar 16, 2026 | 5,218.00 | 5,220.00 | 5,209.90 | 5,214.50 | 5,214.50 | 4.29% | 2,413 |
| Mar 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 63 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 4,408 |
| Mar 11, 2026 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | - | 228 |
| Mar 10, 2026 | 5,000.10 | 5,039.00 | 5,000.10 | 5,000.10 | 5,000.10 | - | 998 |
| Mar 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.10 | 5,000.10 | - | 2,652 |
| Mar 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.30 | 5,000.30 | 0.05% | 1,798 |
| Mar 5, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 4,997.90 | 4,997.90 | - | 995 |
| Mar 4, 2026 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.90 | 4,997.90 | - | 294 |
| Mar 3, 2026 | 4,997.90 | 4,997.90 | 4,995.00 | 4,997.90 | 4,997.90 | - | 1,419 |
| Mar 2, 2026 | 5,000.00 | 5,000.00 | 4,998.00 | 4,997.90 | 4,997.90 | -0.68% | 3,427 |
| Feb 27, 2026 | 5,003.00 | 5,098.00 | 5,003.00 | 5,032.10 | 5,032.10 | -1.46% | 2,057 |
| Feb 26, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,106.50 | 5,106.50 | - | 1,133 |
| Feb 25, 2026 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | - | 1,357 |
| Feb 24, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,106.50 | 5,106.50 | -0.46% | 2,582 |
| Feb 23, 2026 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.10 | 5,130.10 | -0.08% | 3,229 |
| Feb 20, 2026 | 5,192.00 | 5,192.00 | 5,000.00 | 5,134.10 | 5,134.10 | -1.12% | 1,624 |
| Feb 19, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,192.10 | 5,192.10 | -0.17% | 1,989 |
| Feb 18, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,200.80 | 5,200.80 | - | 1,074 |
| Feb 17, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.80 | 5,200.80 | -1.13% | 5,700 |
| Feb 16, 2026 | 5,140.00 | 5,200.00 | 5,140.00 | 5,260.40 | 5,260.40 | -6.27% | 5,662 |
| Feb 13, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,612.50 | 5,612.50 | - | 643 |
| Feb 12, 2026 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | - | 888 |
| Feb 11, 2026 | 5,600.00 | 5,612.00 | 5,600.00 | 5,612.50 | 5,612.50 | - | 623 |
| Feb 10, 2026 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | - | 575 |
| Feb 9, 2026 | 5,615.50 | 5,616.00 | 5,615.50 | 5,612.50 | 5,612.50 | -0.05% | 2,002 |
| Feb 6, 2026 | 5,616.00 | 5,616.00 | 5,600.00 | 5,615.50 | 5,615.50 | - | 1,161 |
| Feb 5, 2026 | 5,610.00 | 5,610.00 | 5,590.00 | 5,615.50 | 5,615.50 | - | 872 |
| Feb 4, 2026 | 5,615.20 | 5,684.00 | 5,615.20 | 5,615.50 | 5,615.50 | 0.01% | 2,650 |
| Feb 3, 2026 | 5,650.00 | 5,690.00 | 5,595.00 | 5,615.20 | 5,615.20 | -1.65% | 3,987 |
| Feb 2, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,709.40 | 5,709.40 | - | 933 |
| Jan 30, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,709.40 | 5,709.40 | - | 958 |
| Jan 29, 2026 | 5,715.00 | 5,715.00 | 5,556.00 | 5,709.40 | 5,709.40 | - | 1,368 |
| Jan 28, 2026 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | - | 221 |
| Jan 27, 2026 | 5,712.00 | 5,712.00 | 5,709.00 | 5,709.40 | 5,709.40 | - | 3,805 |
| Jan 26, 2026 | 5,839.00 | 5,839.00 | 5,839.00 | 5,709.60 | 5,709.60 | - | 384 |
| Jan 23, 2026 | 5,700.00 | 5,710.00 | 5,700.00 | 5,709.60 | 5,709.60 | 2.14% | 2,339 |
| Jan 22, 2026 | 5,500.10 | 5,600.00 | 5,500.00 | 5,589.90 | 5,589.90 | 2.80% | 2,783 |
| Jan 21, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,437.70 | 5,437.70 | - | 498 |
| Jan 20, 2026 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | - | 146 |
| Jan 19, 2026 | 5,600.00 | 5,600.00 | 5,598.00 | 5,437.70 | 5,437.70 | - | 1,094 |
| Jan 16, 2026 | 5,430.00 | 5,490.00 | 5,430.00 | 5,437.70 | 5,437.70 | 0.11% | 3,185 |
| Jan 15, 2026 | 5,480.00 | 5,480.00 | 5,425.00 | 5,431.80 | 5,431.80 | -1.25% | 2,667 |
| Jan 14, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.40 | 5,500.40 | -1.79% | 5,178 |
| Jan 13, 2026 | 5,740.00 | 5,740.00 | 5,599.90 | 5,600.60 | 5,600.60 | -2.53% | 5,952 |
| Jan 12, 2026 | 5,748.20 | 5,748.20 | 5,746.00 | 5,745.70 | 5,745.70 | -0.04% | 5,070 |
| Jan 9, 2026 | 5,748.50 | 5,748.50 | 5,740.00 | 5,748.20 | 5,748.20 | -0.01% | 4,576 |
| Jan 8, 2026 | 5,700.00 | 5,774.00 | 5,700.00 | 5,748.50 | 5,748.50 | 0.85% | 2,927 |
| Jan 7, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.75% | 3,153 |
| Jan 6, 2026 | 5,555.00 | 5,900.00 | 5,520.00 | 5,602.00 | 5,602.00 | 1.59% | 9,736 |
| Jan 5, 2026 | 5,350.00 | 5,577.80 | 5,350.00 | 5,514.30 | 5,514.30 | 4.05% | 5,267 |
| Jan 2, 2026 | 5,349.80 | 5,349.80 | 5,300.00 | 5,299.90 | 5,299.90 | 1.38% | 4,781 |
| Dec 30, 2025 | 5,251.00 | 5,251.00 | 5,220.00 | 5,227.90 | 5,227.90 | 0.20% | 4,060 |
| Dec 29, 2025 | 5,383.60 | 5,383.60 | 5,200.00 | 5,217.50 | 5,217.50 | -3.09% | 20,097 |
| Dec 26, 2025 | 5,400.00 | 5,400.00 | 5,330.00 | 5,383.60 | 5,383.60 | 0.95% | 6,544 |
| Dec 24, 2025 | 5,570.00 | 5,570.00 | 5,252.00 | 5,333.00 | 5,333.00 | -5.22% | 13,992 |
| Dec 23, 2025 | 5,719.00 | 5,719.00 | 5,580.00 | 5,626.60 | 5,626.60 | -0.63% | 6,675 |
| Dec 22, 2025 | 5,889.90 | 5,890.00 | 5,620.00 | 5,662.40 | 5,662.40 | 0.94% | 5,083 |
| Dec 19, 2025 | 5,671.40 | 5,671.40 | 5,550.00 | 5,609.60 | 5,609.60 | -1.09% | 6,153 |
| Dec 18, 2025 | 5,850.00 | 5,850.00 | 5,600.00 | 5,671.40 | 5,671.40 | -3.27% | 4,833 |
| Dec 17, 2025 | 5,998.90 | 5,998.90 | 5,763.00 | 5,862.90 | 5,862.90 | -5.56% | 2,318 |
| Dec 16, 2025 | 6,220.00 | 6,220.00 | 6,210.00 | 6,208.10 | 5,971.10 | - | 5,881 |
| Dec 15, 2025 | 6,165.00 | 6,239.90 | 6,165.00 | 6,208.40 | 5,971.39 | 0.84% | 15,131 |
| Dec 12, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,156.50 | 5,921.47 | 1.83% | 13,734 |
| Dec 11, 2025 | 6,250.00 | 6,250.00 | 6,001.00 | 6,045.80 | 5,815.00 | -2.51% | 8,965 |
| Dec 10, 2025 | 6,140.50 | 6,299.90 | 6,140.50 | 6,201.20 | 5,964.46 | 0.99% | 6,863 |
| Dec 9, 2025 | 6,420.00 | 6,420.00 | 5,980.00 | 6,140.50 | 5,906.08 | 2.23% | 4,664 |
| Dec 5, 2025 | 6,011.00 | 6,011.00 | 6,000.00 | 6,006.80 | 5,777.48 | 0.14% | 24,790 |
| Dec 4, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,998.70 | 5,769.69 | 1.51% | 27,835 |
| Dec 3, 2025 | 5,700.00 | 5,959.00 | 5,700.00 | 5,909.20 | 5,683.61 | 6.38% | 9,686 |