Stock listing
BCS:BANVIDA Banvida S.A. Acciones
Follow Banvida S.A. into a list and get an email when it puts out news.
Share price · BCS:BANVIDA
$769.12 CLP -13.78 (-1.8%)
Close on Oct 30, 2026
- Day range
- $769.12 – $769.12 CLPOct 30, 2026
- Volume
- 21,910 sharesOct 30, 2026
- Market cap
- $1.23T CLPAt the close on Oct 30, 2026 · price × 1.60B shares outstanding
- 52-week range
- $598.40 – $815.00 CLPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $13.16M CLPMedian day 820 shares · 11 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BCS:BANVIDA · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $769.12 | -13.78 | -1.8% | $769.12 | $769.12 | $769.12 | 21,910 | |
| $782.90 | 0.00 | 0.0% | $782.90 | $782.90 | $782.90 | 135 | |
| $782.90 | 0.00 | 0.0% | $782.90 | $782.90 | $782.90 | 3 | |
| $782.90 | 0.00 | 0.0% | $782.90 | $782.90 | $782.90 | 0 | |
| $782.90 | 0.00 | 0.0% | $782.90 | $782.90 | $782.90 | 282 | |
| $782.90 | 0.00 | 0.0% | $782.90 | $782.90 | $782.90 | 8,098 | |
| $782.90 | -0.50 | -0.1% | $782.90 | $782.90 | $782.90 | 1,640 | |
| $783.40 | 0.00 | 0.0% | $783.40 | $783.40 | $783.40 | 55 | |
| $783.40 | 0.00 | 0.0% | $783.40 | $783.40 | $779.20 | 205 | |
| $783.40 | 0.00 | 0.0% | $783.40 | $783.40 | $783.40 | 0 | |
| $783.40 | 0.00 | 0.0% | $783.40 | $783.40 | $783.40 | 0 | |
| $783.40 | -2.10 | -0.3% | $783.40 | $783.40 | $783.40 | 2,533 | |
| $785.50 | 0.00 | 0.0% | $785.50 | $785.50 | $785.50 | 0 | |
| $785.50 | -1.50 | -0.2% | $785.50 | $785.50 | $785.50 | 21,860 | |
| $787.00 | 0.00 | 0.0% | $787.00 | $787.00 | $787.00 | 0 | |
| $787.00 | +0.89 | +0.1% | $787.00 | $787.00 | $787.00 | 7,149 | |
| $786.11 | -10.89 | -1.4% | $786.11 | $786.11 | $786.11 | 8,527 | |
| $797.00 | 0.00 | 0.0% | $797.00 | $797.00 | $797.00 | 7,963 | |
| $797.00 | 0.00 | 0.0% | $797.00 | $797.00 | $797.00 | 299 | |
| $797.00 | 0.00 | 0.0% | $797.00 | $797.00 | $797.00 | 857 | |
| $797.00 | 0.00 | 0.0% | $797.00 | $797.00 | $793.58 | 93 | |
| $797.00 | 0.00 | 0.0% | $797.00 | $797.00 | $797.00 | 5,004 | |
| $797.00 | -3.00 | -0.4% | $798.00 | $798.00 | $797.00 | 11,581 | |
| $800.00 | 0.00 | 0.0% | $800.00 | $800.00 | $800.00 | 0 | |
| $800.00 | +1.00 | +0.1% | $800.00 | $800.00 | $800.00 | 29,552 | |
| $799.00 | +0.05 | 0.0% | $799.00 | $799.00 | $799.00 | 1,346 | |
| $798.95 | 0.00 | 0.0% | $798.95 | $798.95 | $798.95 | 524 | |
| $798.95 | +5.95 | +0.8% | $798.95 | $798.95 | $798.95 | 68,967 | |
| $793.00 | 0.00 | 0.0% | $793.00 | $793.00 | $793.00 | 0 | |
| $793.00 | 0.00 | 0.0% | $793.00 | $798.95 | $793.00 | 110 | |
| $793.00 | 0.00 | 0.0% | $793.00 | $798.95 | $793.00 | 793 | |
| $793.00 | +1.00 | +0.1% | $793.00 | $793.00 | $793.00 | 1,531 | |
| $792.00 | -0.43 | -0.1% | $792.00 | $792.00 | $792.00 | 4,102 | |
| $792.43 | 0.00 | 0.0% | $792.43 | $792.43 | $792.43 | 0 | |
| $792.43 | 0.00 | 0.0% | $792.43 | $800.00 | $792.43 | 847 | |
| $792.43 | +0.17 | 0.0% | $792.33 | $792.43 | $792.33 | 28,539 | |
| $792.26 | +17.00 | +2.2% | $781.11 | $792.33 | $781.11 | 114,532 | |
| $775.26 | -17.07 | -2.2% | $785.00 | $785.00 | $775.26 | 7,682 | |
| $792.33 | -7.77 | -1.0% | $802.73 | $802.73 | $792.33 | 37,889 | |
| $800.10 | +10.10 | +1.3% | $800.00 | $800.10 | $800.00 | 24,054 | |
| $790.00 | 0.00 | 0.0% | $790.00 | $798.31 | $790.00 | 498 | |
| $790.00 | +2.97 | +0.4% | $790.00 | $790.00 | $790.00 | 506,738 | |
| $787.03 | -0.97 | -0.1% | $787.00 | $787.03 | $787.00 | 25,873 | |
| $788.00 | +2.46 | +0.3% | $788.00 | $788.00 | $788.00 | 2,088 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $788.44 | $785.00 | 360 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $785.54 | $785.00 | 6 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $788.44 | $785.00 | 252 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $815.00 | $785.00 | 109 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $785.54 | $785.54 | 710 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $785.54 | $785.54 | 0 | |
| $785.54 | 0.00 | 0.0% | $785.54 | $787.50 | $776.50 | 533 | |
| $785.54 | +5.54 | +0.7% | $785.54 | $785.54 | $785.54 | 3,054 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $791.42 | $780.00 | 182 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $780.00 | 30,537 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $780.00 | 51,164 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $780.00 | 0 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $772.00 | 58 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $778.21 | 42 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $780.00 | 1,807 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $780.00 | 1,592 | |
| $780.00 | 0.00 | 0.0% | $780.00 | $780.00 | $780.00 | 566 | |
| $780.00 | 0.00 | 0.0% | $768.58 | $780.00 | $768.58 | 6,599 | |
| $780.00 | +0.21 | 0.0% | $780.00 | $780.00 | $780.00 | 15,000 | |
| $779.79 | 0.00 | 0.0% | $779.79 | $779.79 | $779.79 | 0 |
- Ticker
- BCS:BANVIDA
- Asset type
- Stock
- Exchange
- BCS
- Currency
- CLP
Log in to ask 6ix AI your own questions about Banvida S.A.