Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 484.10 | 484.10 | 479.00 | 479.38 | 447.41 | 63,031 |
| 2025-01-22 | 486.00 | 486.97 | 476.00 | 476.00 | 444.26 | 12,805 |
| 2025-01-21 | 476.00 | 476.00 | 476.00 | 476.00 | 444.26 | 810 |
| 2025-01-20 | 476.00 | 476.00 | 476.00 | 476.00 | 444.26 | 2,134 |
| 2025-01-17 | 476.00 | 476.00 | 476.00 | 476.00 | 444.26 | 5,416 |
| 2025-01-15 | 476.00 | 476.00 | 476.00 | 476.00 | 444.26 | 273 |
| 2025-01-14 | 476.00 | 476.00 | 476.00 | 476.00 | 444.26 | 100,000 |
| 2025-01-10 | 476.17 | 476.17 | 476.17 | 476.17 | 444.42 | 138 |
| 2025-01-09 | 476.05 | 476.17 | 476.05 | 476.17 | 444.42 | 46,456 |
| 2025-01-08 | 468.00 | 469.11 | 468.00 | 469.11 | 437.83 | 10,000 |
| 2025-01-07 | 468.16 | 478.43 | 468.16 | 469.11 | 437.83 | 51,266 |
| 2025-01-06 | 470.75 | 470.75 | 470.75 | 470.75 | 439.36 | 3,245 |
| 2025-01-02 | 465.18 | 470.75 | 465.18 | 470.75 | 439.36 | 2,712 |
| 2024-12-30 | 470.75 | 470.75 | 470.75 | 470.75 | 439.36 | 293,516 |
| 2024-12-27 | 470.77 | 470.77 | 470.77 | 470.77 | 439.38 | 834 |
| 2024-12-26 | 470.77 | 470.77 | 470.77 | 470.77 | 439.38 | 963 |
| 2024-12-24 | 470.77 | 470.77 | 470.77 | 470.77 | 439.38 | 1,342 |
| 2024-12-23 | 470.77 | 470.77 | 470.77 | 470.77 | 439.38 | 2,158 |
| 2024-12-20 | 470.77 | 470.77 | 470.77 | 470.77 | 439.38 | 105 |
| 2024-12-19 | 470.77 | 470.77 | 470.77 | 470.77 | 439.38 | 21,750 |
| 2024-12-18 | 473.34 | 473.34 | 473.34 | 473.34 | 441.78 | 328 |
| 2024-12-17 | 473.34 | 473.34 | 473.34 | 473.34 | 441.78 | 42,168 |
| 2024-12-16 | 463.42 | 470.00 | 463.42 | 465.93 | 434.86 | 159,792 |
| 2024-12-13 | 455.00 | 461.70 | 455.00 | 461.70 | 430.91 | 5,992 |
| 2024-12-12 | 455.00 | 461.70 | 455.00 | 461.70 | 430.91 | 719,627 |
| 2024-12-11 | 463.39 | 465.00 | 463.39 | 463.63 | 432.71 | 38,689 |
| 2024-12-10 | 475.53 | 475.53 | 475.53 | 475.53 | 443.82 | 104 |
| 2024-12-09 | 475.53 | 475.53 | 475.53 | 475.53 | 443.82 | 44,586 |
| 2024-12-06 | 483.24 | 483.24 | 477.76 | 482.45 | 450.28 | 49,806 |
| 2024-12-05 | 489.52 | 489.52 | 489.52 | 489.52 | 440.45 | 10,000 |
| 2024-12-04 | 490.01 | 490.01 | 489.52 | 489.52 | 440.45 | 52,019 |
| 2024-12-02 | 480.41 | 492.00 | 480.41 | 490.01 | 440.89 | 27,937 |
| 2024-11-29 | 475.89 | 475.90 | 475.89 | 475.90 | 428.20 | 42,669 |
| 2024-11-28 | 468.95 | 468.95 | 468.95 | 468.95 | 421.94 | 1,651 |
| 2024-11-27 | 468.95 | 468.95 | 468.95 | 468.95 | 421.94 | 827 |
| 2024-11-26 | 469.50 | 478.00 | 468.00 | 468.95 | 421.94 | 297,657 |
| 2024-11-25 | 468.28 | 468.28 | 468.28 | 468.28 | 421.34 | 82,770 |
| 2024-11-22 | 478.30 | 478.30 | 478.30 | 478.30 | 430.36 | 1,100 |
| 2024-11-21 | 478.30 | 478.30 | 478.30 | 478.30 | 430.36 | 41,261 |
| 2024-11-19 | 478.01 | 478.01 | 478.01 | 478.01 | 430.09 | 1,884 |
| 2024-11-18 | 478.01 | 478.01 | 478.01 | 478.01 | 430.09 | 1,101 |
| 2024-11-15 | 478.01 | 478.01 | 478.00 | 478.01 | 430.09 | 810 |
| 2024-11-13 | 480.06 | 480.06 | 478.00 | 478.01 | 430.09 | 174,669 |
| 2024-11-12 | 478.09 | 478.09 | 478.00 | 478.06 | 430.14 | 38,378 |
| 2024-11-11 | 475.00 | 475.00 | 475.00 | 475.00 | 427.39 | 1,281 |
| 2024-11-08 | 475.00 | 475.00 | 473.00 | 475.00 | 427.39 | 82,817 |
| 2024-11-07 | 473.10 | 473.28 | 472.00 | 473.10 | 425.68 | 82,000 |
| 2024-11-06 | 472.10 | 472.10 | 472.10 | 472.10 | 424.78 | 82,250 |
| 2024-11-05 | 470.10 | 470.10 | 470.10 | 470.10 | 422.98 | 90,000 |
| 2024-11-04 | 473.10 | 473.10 | 470.65 | 470.65 | 423.47 | 99,957 |
| 2024-10-29 | 478.10 | 478.20 | 478.00 | 478.10 | 430.18 | 84,043 |
| 2024-10-28 | 473.10 | 473.20 | 473.00 | 473.10 | 425.68 | 84,000 |
| 2024-10-23 | 469.00 | 475.20 | 469.00 | 469.00 | 421.99 | 4,114 |
| 2024-10-22 | 469.00 | 469.00 | 469.00 | 469.00 | 421.99 | 53,500 |
| 2024-10-21 | 469.30 | 469.30 | 469.30 | 469.30 | 422.26 | 504 |
| 2024-10-18 | 469.30 | 469.30 | 469.30 | 469.30 | 422.26 | 41,204 |
| 2024-10-17 | 469.17 | 469.17 | 468.00 | 468.55 | 421.58 | 190,972 |
| 2024-10-16 | 470.10 | 470.20 | 470.00 | 470.10 | 422.98 | 82,000 |
| 2024-10-15 | 469.00 | 469.00 | 469.00 | 469.00 | 421.99 | 699 |
| 2024-10-14 | 469.00 | 469.00 | 469.00 | 469.00 | 421.99 | 1,500 |
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.