Banvida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 430.00 | 431.00 | 430.00 | 430.50 | 387.35 | 90,000 |
| 2024-06-14 | 430.00 | 431.00 | 430.00 | 430.45 | 387.30 | 93,196 |
| 2024-06-12 | 427.33 | 427.33 | 427.33 | 427.33 | 384.49 | 750 |
| 2024-06-11 | 427.00 | 427.60 | 427.00 | 427.33 | 384.49 | 100,283 |
| 2024-06-10 | 426.90 | 426.90 | 426.90 | 426.90 | 384.11 | 596,000 |
| 2024-06-07 | 427.33 | 427.33 | 427.33 | 427.33 | 384.49 | 326 |
| 2024-06-06 | 427.33 | 427.33 | 427.33 | 427.33 | 384.49 | 3,145 |
| 2024-06-05 | 427.33 | 427.60 | 427.00 | 427.33 | 384.49 | 100,229 |
| 2024-06-04 | 425.33 | 425.60 | 425.00 | 425.33 | 382.69 | 100,116 |
| 2024-06-03 | 427.35 | 427.70 | 427.00 | 427.35 | 384.51 | 90,000 |
| 2024-05-31 | 435.00 | 435.00 | 428.00 | 428.56 | 385.60 | 92,477 |
| 2024-05-30 | 430.35 | 430.70 | 430.00 | 430.35 | 387.21 | 90,000 |
| 2024-05-29 | 429.44 | 429.80 | 429.00 | 429.44 | 386.39 | 100,000 |
| 2024-05-28 | 428.73 | 431.50 | 428.73 | 428.73 | 385.75 | 92,489 |
| 2024-05-27 | 421.29 | 423.00 | 421.29 | 422.48 | 380.13 | 110,972 |
| 2024-05-24 | 424.56 | 425.00 | 424.00 | 424.56 | 382.00 | 103,250 |
| 2024-05-23 | 426.00 | 426.00 | 425.00 | 425.55 | 382.89 | 91,001 |
| 2024-05-22 | 429.06 | 429.06 | 415.00 | 415.00 | 373.40 | 206,967 |
| 2024-05-20 | 415.58 | 416.00 | 415.10 | 415.58 | 373.92 | 100,000 |
| 2024-05-15 | 415.00 | 415.00 | 414.00 | 415.00 | 373.40 | 172,000 |
| 2024-05-14 | 415.00 | 418.00 | 413.00 | 414.95 | 373.36 | 245,834 |
| 2024-05-13 | 418.00 | 418.00 | 418.00 | 418.00 | 376.10 | 325,293 |
| 2024-05-10 | 418.00 | 418.00 | 416.50 | 418.00 | 376.10 | 82,000 |
| 2024-05-09 | 420.00 | 420.00 | 415.80 | 415.80 | 374.12 | 210,946 |
| 2024-05-08 | 413.98 | 414.01 | 413.98 | 414.01 | 372.51 | 47,250 |
| 2024-05-07 | 410.00 | 410.00 | 410.00 | 410.00 | 368.90 | 18,569 |
| 2024-05-06 | 410.00 | 412.00 | 410.00 | 411.50 | 370.25 | 115,000 |
| 2024-05-03 | 409.06 | 410.00 | 409.00 | 409.50 | 368.45 | 94,000 |
| 2024-05-02 | 410.00 | 410.00 | 408.00 | 409.06 | 357.86 | 94,821 |
| 2024-04-30 | 415.00 | 415.53 | 415.00 | 415.53 | 363.52 | 9,219 |
| 2024-04-29 | 415.53 | 415.53 | 415.53 | 415.53 | 363.52 | 200 |
| 2024-04-24 | 415.53 | 415.53 | 415.53 | 415.53 | 363.52 | 255 |
| 2024-04-23 | 416.95 | 416.95 | 415.53 | 415.53 | 363.52 | 2,506 |
| 2024-04-19 | 415.53 | 415.53 | 415.53 | 415.53 | 363.52 | 44,022 |
| 2024-04-16 | 419.67 | 419.67 | 419.67 | 419.67 | 367.14 | 20 |
| 2024-04-15 | 420.10 | 420.10 | 419.67 | 419.67 | 367.14 | 37,234 |
| 2024-04-11 | 420.30 | 420.30 | 420.30 | 420.30 | 367.69 | 1,386 |
| 2024-04-09 | 419.67 | 420.30 | 419.67 | 420.30 | 367.69 | 2,379 |
| 2024-04-08 | 420.30 | 420.30 | 420.30 | 420.30 | 367.69 | 2,077 |
| 2024-04-04 | 420.30 | 420.30 | 420.30 | 420.30 | 367.69 | 56,129 |
| 2024-04-03 | 420.93 | 420.93 | 420.93 | 420.93 | 368.25 | 46,182 |
| 2024-04-02 | 415.00 | 415.00 | 414.58 | 414.80 | 362.88 | 326,597 |
| 2024-04-01 | 424.50 | 424.50 | 424.00 | 424.41 | 371.29 | 100,000 |
| 2024-03-28 | 424.62 | 424.62 | 424.50 | 424.62 | 371.47 | 68,387 |
| 2024-03-27 | 424.62 | 424.62 | 413.88 | 413.88 | 362.08 | 4,874 |
| 2024-03-21 | 408.00 | 413.88 | 408.00 | 413.88 | 362.08 | 48,294 |
| 2024-03-20 | 405.86 | 405.86 | 405.86 | 405.86 | 355.06 | 22,238 |
| 2024-03-19 | 402.00 | 402.00 | 402.00 | 402.00 | 351.69 | 250 |
| 2024-03-18 | 405.86 | 405.86 | 402.00 | 402.00 | 351.69 | 3,621 |
| 2024-03-15 | 402.00 | 402.00 | 402.00 | 402.00 | 351.69 | 78,348 |
| 2024-03-14 | 403.00 | 403.00 | 402.40 | 402.40 | 352.04 | 71,832 |
| 2024-03-11 | 404.80 | 404.84 | 404.80 | 404.84 | 354.17 | 47,718 |
| 2024-03-08 | 406.67 | 406.67 | 406.67 | 406.67 | 355.77 | 46,553 |
| 2024-03-07 | 409.54 | 409.54 | 409.54 | 409.54 | 358.28 | 349 |
| 2024-03-06 | 409.54 | 409.54 | 409.54 | 409.54 | 358.28 | 2,489 |
| 2024-03-04 | 409.69 | 409.69 | 409.11 | 409.54 | 358.28 | 61,508 |
| 2024-03-01 | 415.00 | 415.00 | 412.00 | 412.00 | 360.43 | 215,000 |
| 2024-02-23 | 414.95 | 414.95 | 414.95 | 414.95 | 363.01 | 4 |
| 2024-02-21 | 414.50 | 414.95 | 414.50 | 414.95 | 363.01 | 6,528 |
| 2024-02-20 | 415.00 | 415.00 | 414.44 | 414.95 | 363.01 | 110,000 |
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.