Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 468.00 | 476.20 | 468.00 | 469.00 | 421.99 | 279,382 |
| 2024-10-07 | 468.00 | 468.00 | 468.00 | 468.00 | 421.09 | 45,000 |
| 2024-10-04 | 468.05 | 468.10 | 468.00 | 468.05 | 421.13 | 90,000 |
| 2024-10-02 | 468.10 | 468.10 | 468.10 | 468.10 | 421.18 | 41,309 |
| 2024-10-01 | 468.11 | 468.20 | 468.00 | 468.11 | 421.19 | 90,000 |
| 2024-09-30 | 458.10 | 458.10 | 458.10 | 458.10 | 412.18 | 20,347 |
| 2024-09-25 | 458.09 | 458.20 | 458.00 | 458.09 | 412.17 | 90,000 |
| 2024-09-24 | 458.16 | 458.30 | 458.00 | 458.16 | 412.23 | 90,000 |
| 2024-09-23 | 448.86 | 448.86 | 448.86 | 448.86 | 403.87 | 1,000 |
| 2024-09-17 | 448.86 | 448.86 | 448.86 | 448.86 | 403.87 | 43,013 |
| 2024-09-16 | 444.10 | 444.10 | 444.10 | 444.10 | 399.58 | 10 |
| 2024-09-13 | 437.53 | 444.10 | 437.53 | 444.10 | 399.58 | 6,770 |
| 2024-09-12 | 444.10 | 444.10 | 444.10 | 444.10 | 399.58 | 37 |
| 2024-09-11 | 444.10 | 444.10 | 444.10 | 444.10 | 399.58 | 90,000 |
| 2024-09-10 | 443.44 | 448.00 | 443.44 | 444.04 | 399.53 | 96,029 |
| 2024-09-09 | 450.10 | 450.10 | 450.10 | 450.10 | 404.98 | 34 |
| 2024-09-06 | 456.76 | 456.76 | 450.10 | 450.10 | 404.98 | 2,711 |
| 2024-09-04 | 450.20 | 450.20 | 450.00 | 450.10 | 404.98 | 100,000 |
| 2024-09-03 | 450.30 | 450.30 | 450.00 | 450.17 | 405.04 | 100,000 |
| 2024-09-02 | 450.30 | 450.30 | 450.00 | 450.15 | 405.03 | 100,000 |
| 2024-08-30 | 450.00 | 450.20 | 450.00 | 450.12 | 405.00 | 100,150 |
| 2024-08-29 | 450.20 | 450.20 | 450.00 | 450.10 | 404.98 | 100,000 |
| 2024-08-28 | 449.28 | 449.28 | 449.28 | 449.28 | 404.24 | 44,869 |
| 2024-08-27 | 461.80 | 461.80 | 450.16 | 450.62 | 405.45 | 96,145 |
| 2024-08-23 | 446.21 | 446.21 | 446.21 | 446.21 | 401.48 | 448 |
| 2024-08-21 | 451.00 | 451.00 | 446.21 | 446.21 | 401.48 | 8,321 |
| 2024-08-20 | 446.21 | 446.21 | 446.21 | 446.21 | 401.48 | 150 |
| 2024-08-19 | 446.21 | 446.21 | 446.21 | 446.21 | 401.48 | 42,945 |
| 2024-08-16 | 439.71 | 439.71 | 439.71 | 439.71 | 395.63 | 231 |
| 2024-08-14 | 439.71 | 439.71 | 439.71 | 439.71 | 395.63 | 43,580 |
| 2024-08-13 | 429.86 | 429.86 | 429.86 | 429.86 | 386.77 | 1,632 |
| 2024-08-12 | 431.00 | 431.00 | 429.86 | 429.86 | 386.77 | 58,101 |
| 2024-08-09 | 439.93 | 439.93 | 430.29 | 430.29 | 387.16 | 6,867 |
| 2024-08-08 | 430.29 | 430.29 | 430.29 | 430.29 | 387.16 | 1,607 |
| 2024-08-07 | 430.29 | 430.29 | 430.29 | 430.29 | 387.16 | 903 |
| 2024-08-06 | 429.85 | 435.23 | 429.85 | 430.29 | 387.16 | 57,833 |
| 2024-08-05 | 441.80 | 441.80 | 440.33 | 441.70 | 397.42 | 46,685 |
| 2024-08-02 | 453.88 | 453.88 | 453.88 | 453.88 | 408.38 | 71 |
| 2024-07-30 | 455.00 | 455.00 | 453.24 | 453.88 | 408.38 | 111,640 |
| 2024-07-29 | 466.58 | 466.58 | 466.58 | 466.58 | 419.81 | 41,212 |
| 2024-07-26 | 465.20 | 467.10 | 465.20 | 467.05 | 420.23 | 92,663 |
| 2024-07-25 | 465.20 | 465.20 | 465.11 | 465.11 | 418.49 | 3,236 |
| 2024-07-24 | 465.11 | 465.11 | 465.11 | 465.11 | 418.49 | 750 |
| 2024-07-23 | 465.20 | 465.20 | 465.11 | 465.11 | 418.49 | 7,377 |
| 2024-07-22 | 465.00 | 465.20 | 465.00 | 465.11 | 418.49 | 90,000 |
| 2024-07-19 | 465.11 | 465.20 | 465.00 | 465.11 | 418.49 | 90,000 |
| 2024-07-18 | 459.02 | 459.02 | 459.02 | 459.02 | 413.01 | 100 |
| 2024-07-17 | 460.30 | 460.30 | 459.02 | 459.02 | 413.01 | 5,401 |
| 2024-07-09 | 459.03 | 460.30 | 458.91 | 459.02 | 413.01 | 132,757 |
| 2024-07-08 | 463.27 | 468.50 | 445.00 | 448.75 | 403.77 | 309,925 |
| 2024-07-04 | 461.00 | 461.00 | 461.00 | 461.00 | 414.79 | 1,611 |
| 2024-07-03 | 461.00 | 461.00 | 461.00 | 461.00 | 414.79 | 22,271 |
| 2024-07-01 | 469.56 | 469.56 | 457.99 | 461.70 | 415.42 | 88,244 |
| 2024-06-28 | 468.77 | 474.32 | 456.00 | 469.56 | 422.49 | 93,375 |
| 2024-06-27 | 455.74 | 455.74 | 455.74 | 455.74 | 410.06 | 1,908 |
| 2024-06-26 | 460.00 | 460.00 | 455.00 | 455.74 | 410.06 | 100,036 |
| 2024-06-25 | 448.08 | 448.08 | 447.64 | 447.88 | 402.98 | 18,170 |
| 2024-06-24 | 448.00 | 448.50 | 448.00 | 448.26 | 403.33 | 90,000 |
| 2024-06-19 | 439.67 | 441.50 | 439.67 | 439.97 | 395.87 | 21,523 |
| 2024-06-18 | 430.50 | 430.50 | 430.50 | 430.50 | 387.35 | 2,278 |
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.