Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 783.40 | 783.40 | 783.40 | 783.40 | 783.40 | 0 |
| 2026-10-15 | 783.40 | 783.40 | 783.40 | 783.40 | 783.40 | 2,533 |
| 2026-10-14 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | 0 |
| 2026-10-13 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | 21,860 |
| 2026-10-09 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 0 |
| 2026-10-08 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 7,149 |
| 2026-10-07 | 786.11 | 786.11 | 786.11 | 786.11 | 786.11 | 8,527 |
| 2026-10-06 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 7,963 |
| 2026-10-05 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 299 |
| 2026-10-02 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 857 |
| 2026-10-01 | 797.00 | 797.00 | 793.58 | 797.00 | 797.00 | 93 |
| 2026-09-30 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 5,004 |
| 2026-09-29 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | 11,581 |
| 2026-09-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-09-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 29,552 |
| 2026-09-24 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1,346 |
| 2026-09-23 | 798.95 | 798.95 | 798.95 | 798.95 | 798.95 | 524 |
| 2026-09-22 | 798.95 | 798.95 | 798.95 | 798.95 | 798.95 | 68,967 |
| 2026-09-21 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-09-17 | 793.00 | 798.95 | 793.00 | 793.00 | 793.00 | 110 |
| 2026-09-16 | 793.00 | 798.95 | 793.00 | 793.00 | 793.00 | 793 |
| 2026-09-15 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 1,531 |
| 2026-09-14 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 4,102 |
| 2026-09-11 | 792.43 | 792.43 | 792.43 | 792.43 | 792.43 | 0 |
| 2026-09-10 | 792.43 | 800.00 | 792.43 | 792.43 | 792.43 | 847 |
| 2026-09-09 | 792.33 | 792.43 | 792.33 | 792.43 | 792.43 | 28,539 |
| 2026-09-08 | 781.11 | 792.33 | 781.11 | 792.26 | 792.26 | 114,532 |
| 2026-09-07 | 785.00 | 785.00 | 775.26 | 775.26 | 775.26 | 7,682 |
| 2026-09-04 | 802.73 | 802.73 | 792.33 | 792.33 | 792.33 | 37,889 |
| 2026-09-03 | 800.00 | 800.10 | 800.00 | 800.10 | 800.10 | 24,054 |
| 2026-09-02 | 790.00 | 798.31 | 790.00 | 790.00 | 790.00 | 498 |
| 2026-09-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 506,738 |
| 2026-08-28 | 787.00 | 787.03 | 787.00 | 787.03 | 787.03 | 25,873 |
| 2026-08-27 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 2,088 |
| 2026-08-26 | 785.54 | 788.44 | 785.00 | 785.54 | 785.54 | 360 |
| 2026-08-25 | 785.54 | 785.54 | 785.00 | 785.54 | 785.54 | 6 |
| 2026-08-24 | 785.54 | 788.44 | 785.00 | 785.54 | 785.54 | 252 |
| 2026-08-21 | 785.54 | 815.00 | 785.00 | 785.54 | 785.54 | 109 |
| 2026-08-20 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | 710 |
| 2026-08-19 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | 0 |
| 2026-08-18 | 785.54 | 787.50 | 776.50 | 785.54 | 785.54 | 533 |
| 2026-08-17 | 785.54 | 785.54 | 785.54 | 785.54 | 785.54 | 3,054 |
| 2026-08-14 | 780.00 | 791.42 | 780.00 | 780.00 | 780.00 | 182 |
| 2026-08-13 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 30,537 |
| 2026-08-12 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 51,164 |
| 2026-08-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-08-10 | 780.00 | 780.00 | 772.00 | 780.00 | 780.00 | 58 |
| 2026-08-07 | 780.00 | 780.00 | 778.21 | 780.00 | 780.00 | 42 |
| 2026-08-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,807 |
| 2026-08-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,592 |
| 2026-08-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 566 |
| 2026-08-03 | 768.58 | 780.00 | 768.58 | 780.00 | 780.00 | 6,599 |
| 2026-07-31 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 15,000 |
| 2026-07-30 | 779.79 | 779.79 | 779.79 | 779.79 | 779.79 | 0 |
| 2026-07-29 | 780.00 | 780.00 | 779.79 | 779.79 | 779.79 | 26,510 |
| 2026-07-28 | 779.95 | 779.95 | 774.00 | 779.95 | 779.95 | 17,103 |
| 2026-07-27 | 779.95 | 779.95 | 779.95 | 779.95 | 779.95 | 770 |
| 2026-07-24 | 779.95 | 779.95 | 779.95 | 779.95 | 779.95 | 257 |
| 2026-07-23 | 775.52 | 780.00 | 775.52 | 779.95 | 779.95 | 297,827 |
| 2026-07-22 | 768.00 | 779.25 | 768.00 | 779.25 | 779.25 | 100,649 |
Page 1 of 16 · 904 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 11.8248 CLP |
| 2025-10-10 | 14.3000 CLP |
| 2025-05-05 | 6.3000 CLP |
| 2024-12-06 | 17.6000 CLP |
| 2024-05-03 | 11.3300 CLP |
| 2023-10-30 | 13.7300 CLP |
| 2023-05-03 | 22.8000 CLP |
| 2022-10-06 | 16.0000 CLP |
| 2022-05-04 | 12.3170 CLP |
| 2021-12-24 | 13.0000 CLP |
| 2021-09-08 | 18.0000 CLP |
| 2021-05-05 | 12.9100 CLP |
| 2020-05-04 | 8.2500 CLP |
| 2019-09-11 | 19.8774 CLP |
| 2019-05-06 | 12.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.