Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 729.99 | 729.99 | 729.99 | 729.99 | 707.77 | 344 |
| 2026-04-01 | 729.99 | 729.99 | 729.99 | 729.99 | 707.77 | 31,610 |
| 2026-03-31 | 730.00 | 737.36 | 730.00 | 737.36 | 714.91 | 35,986 |
| 2026-03-30 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 282 |
| 2026-03-26 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 53 |
| 2026-03-25 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 390 |
| 2026-03-24 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 30 |
| 2026-03-20 | 730.42 | 730.42 | 720.00 | 730.42 | 708.18 | 566 |
| 2026-03-19 | 730.42 | 730.50 | 730.42 | 730.42 | 708.18 | 71 |
| 2026-03-18 | 730.42 | 732.00 | 730.42 | 730.42 | 708.18 | 248 |
| 2026-03-17 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 81 |
| 2026-03-16 | 720.08 | 730.42 | 720.08 | 730.42 | 708.18 | 6,042 |
| 2026-03-13 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 908 |
| 2026-03-12 | 730.42 | 732.00 | 730.42 | 730.42 | 708.18 | 95 |
| 2026-03-11 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 407 |
| 2026-03-10 | 730.42 | 730.42 | 730.42 | 730.42 | 708.18 | 200 |
| 2026-03-06 | 730.42 | 735.00 | 730.42 | 730.42 | 708.18 | 115 |
| 2026-03-05 | 730.16 | 730.42 | 730.16 | 730.42 | 708.18 | 4,290 |
| 2026-03-04 | 715.00 | 730.42 | 715.00 | 730.42 | 708.18 | 39,172 |
| 2026-03-03 | 726.89 | 726.89 | 717.06 | 718.08 | 696.22 | 42,001 |
| 2026-03-02 | 728.00 | 737.32 | 728.00 | 737.32 | 714.87 | 5,024 |
| 2026-02-27 | 737.29 | 738.00 | 737.29 | 737.32 | 714.87 | 32,049 |
| 2026-02-26 | 735.00 | 735.10 | 735.00 | 735.10 | 712.72 | 1,033,861 |
| 2026-02-25 | 749.99 | 749.99 | 749.07 | 749.07 | 726.27 | 11,263 |
| 2026-02-20 | 760.16 | 760.16 | 760.16 | 760.16 | 737.02 | 30 |
| 2026-02-19 | 760.16 | 760.16 | 760.16 | 760.16 | 737.02 | 71 |
| 2026-02-18 | 760.16 | 760.16 | 760.16 | 760.16 | 737.02 | 2,116 |
| 2026-02-16 | 760.16 | 760.16 | 760.16 | 760.16 | 737.02 | 610 |
| 2026-02-13 | 760.88 | 760.88 | 760.16 | 760.16 | 737.02 | 2,567 |
| 2026-02-12 | 760.14 | 760.16 | 760.14 | 760.16 | 737.02 | 26,796 |
| 2026-02-11 | 772.60 | 772.60 | 772.60 | 772.60 | 749.08 | 618 |
| 2026-02-10 | 770.00 | 772.60 | 770.00 | 772.60 | 749.08 | 1,306 |
| 2026-02-06 | 772.60 | 772.60 | 772.60 | 772.60 | 749.08 | 150 |
| 2026-02-04 | 772.60 | 772.60 | 772.60 | 772.60 | 749.08 | 508 |
| 2026-02-03 | 776.00 | 776.00 | 764.48 | 772.60 | 749.08 | 11,885 |
| 2026-02-02 | 762.58 | 762.58 | 762.58 | 762.58 | 739.36 | 1,289 |
| 2026-01-30 | 762.58 | 762.58 | 762.58 | 762.58 | 739.36 | 753 |
| 2026-01-29 | 760.00 | 763.94 | 760.00 | 762.58 | 739.36 | 52,853 |
| 2026-01-28 | 751.04 | 751.04 | 751.04 | 751.04 | 728.18 | 643 |
| 2026-01-27 | 751.00 | 751.04 | 751.00 | 751.04 | 728.18 | 3,674 |
| 2026-01-26 | 751.04 | 751.04 | 751.04 | 751.04 | 728.18 | 536 |
| 2026-01-23 | 751.00 | 751.04 | 751.00 | 751.04 | 728.18 | 49,504 |
| 2026-01-22 | 745.00 | 750.00 | 745.00 | 750.00 | 727.17 | 30,691 |
| 2026-01-21 | 750.00 | 750.00 | 747.20 | 749.07 | 726.27 | 19,129 |
| 2026-01-20 | 741.20 | 750.00 | 741.20 | 749.91 | 727.08 | 14,456 |
| 2026-01-19 | 750.00 | 750.00 | 745.95 | 745.95 | 723.24 | 51,407 |
| 2026-01-16 | 750.00 | 750.00 | 750.00 | 750.00 | 727.17 | 75,084 |
| 2026-01-15 | 750.00 | 750.00 | 750.00 | 750.00 | 727.17 | 1,810,927 |
| 2026-01-14 | 740.00 | 750.00 | 740.00 | 744.82 | 722.15 | 60,866 |
| 2026-01-13 | 721.45 | 727.00 | 721.45 | 726.04 | 703.94 | 65,588 |
| 2026-01-12 | 701.00 | 711.11 | 701.00 | 706.50 | 684.99 | 77,618 |
| 2026-01-09 | 690.00 | 700.00 | 690.00 | 691.17 | 670.13 | 40,539 |
| 2026-01-08 | 680.00 | 690.00 | 680.00 | 682.15 | 661.38 | 61,065 |
| 2026-01-07 | 671.00 | 671.14 | 671.00 | 671.14 | 650.71 | 43,102 |
| 2026-01-06 | 675.00 | 675.00 | 660.14 | 660.14 | 640.04 | 6,119 |
| 2026-01-05 | 660.00 | 660.14 | 660.00 | 660.14 | 640.04 | 39,555 |
| 2026-01-02 | 650.61 | 650.61 | 650.61 | 650.61 | 630.80 | 1,275 |
| 2025-12-29 | 646.98 | 656.00 | 646.98 | 650.61 | 630.80 | 26,792 |
| 2025-12-26 | 628.00 | 635.00 | 628.00 | 635.00 | 615.67 | 50,144 |
| 2025-12-24 | 614.19 | 614.19 | 614.19 | 614.19 | 595.49 | 1,960 |
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.