Bolsa de Santiago · BANVIDA · stock
Banvida S.A. (BANVIDA) stock price history
Every Bolsa de Santiago trading session of Banvida S.A. from Jan 3, 2000 to Nov 11, 2026: 5,201 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANVIDA adjusted close, 2000 to 2026
- CLP 793.00
- All time high, 2026
- CLP 798.38
- 52 week high, CLP 581.73 low
- 5,201
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BANVIDA key facts
- Banvida S.A. (BANVIDA) closed at CLP 766.99 on Nov 11, 2026 on Bolsa de Santiago.
- BANVIDA's all time high close is CLP 793.00, set on Sep 15, 2026; its all time low close is CLP 12.63 on Oct 25, 2000.
- BANVIDA's 52 week range is CLP 581.73 to CLP 798.38.
- BANVIDA returned +28.8% over the year to Nov 11, 2026 and +360.5% over five years.
- Over ten years BANVIDA returned +559%, +20.8% a year compounded.
- BANVIDA's deepest drawdown was -66.8% from Oct 23, 2007 to Dec 17, 2008.
- DataCedar holds 5,201 daily sessions of BANVIDA history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
BANVIDA price chart, 2000 to 2026
BANVIDA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -0.1% |
| 6 months | +1.5% |
| Year to date | +21.6% |
| 1 year | +28.8% |
| 3 years | +156.5% |
| 5 years | +360.5% |
| 10 years | +559.2% |
| Since Jan 3, 2000 | +5,195% |
| Compound annual growth, 26.9 years | +15.9% |
BANVIDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 793.00 on Sep 15, 2026
- All time low close
- CLP 12.63 on Oct 25, 2000
- 52 week high
- CLP 798.38 on Sep 14, 2026
- 52 week low
- CLP 581.73 on Nov 18, 2025
- Deepest drawdown
- -66.8% from Oct 23, 2007 to Dec 17, 2008, recovered Oct 5, 2016
- Best single session
- +20.0% on Mar 27, 2013
- Worst single session
- -11.0% on Apr 29, 2021
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2000
- 52.9×
- Best calendar year
- 2009, +126%
- Worst calendar year
- 2008, -60%
BANVIDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 659.30 | CLP 798.38 | CLP 659.30 | CLP 766.99 | +21.6% | 4.3M | 136 |
| 2025 | CLP 439.36 | CLP 636.03 | CLP 428.07 | CLP 630.80 | +43.6% | 2M | 99 |
| 2024 | CLP 351.12 | CLP 442.68 | CLP 340.78 | CLP 439.38 | +31.6% | 9.2M | 154 |
| 2023 | CLP 240.19 | CLP 337.98 | CLP 233.05 | CLP 333.94 | +39.0% | 5.2M | 156 |
| 2022 | CLP 183.00 | CLP 240.19 | CLP 183.00 | CLP 240.19 | +29.6% | 6.2M | 162 |
| 2021 | CLP 149.77 | CLP 210.01 | CLP 149.77 | CLP 185.28 | +23.7% | 16.2M | 146 |
| 2020 | CLP 132.78 | CLP 154.32 | CLP 83.34 | CLP 149.77 | +12.8% | 18.6M | 124 |
| 2019 | CLP 199.28 | CLP 208.34 | CLP 125.01 | CLP 132.78 | -33.4% | 15.8M | 160 |
| 2018 | CLP 238.61 | CLP 260.51 | CLP 193.74 | CLP 199.28 | -16.5% | 9.7M | 158 |
| 2017 | CLP 133.63 | CLP 267.14 | CLP 131.26 | CLP 238.64 | +77.3% | 38M | 201 |
| 2016 | CLP 76.88 | CLP 134.63 | CLP 74.87 | CLP 134.63 | +75.1% | 9.9M | 166 |
| 2015 | CLP 84.69 | CLP 84.69 | CLP 73.00 | CLP 76.90 | -9.2% | 2.3M | 154 |
| 2014 | CLP 73.93 | CLP 89.32 | CLP 64.89 | CLP 84.69 | +15.2% | 7.8M | 160 |
| 2013 | CLP 76.09 | CLP 97.87 | CLP 70.39 | CLP 73.52 | -3.4% | 25.1M | 160 |
| 2012 | CLP 86.43 | CLP 89.98 | CLP 69.06 | CLP 76.09 | -12.0% | 42M | 172 |
| 2011 | CLP 112.12 | CLP 112.47 | CLP 84.85 | CLP 86.43 | -22.9% | 13.5M | 163 |
| 2010 | CLP 92.49 | CLP 114.14 | CLP 81.72 | CLP 112.12 | +21.2% | 29.4M | 206 |
| 2009 | CLP 40.86 | CLP 94.72 | CLP 39.00 | CLP 92.49 | +126.4% | 23.3M | 247 |
| 2008 | CLP 102.15 | CLP 102.15 | CLP 35.29 | CLP 40.86 | -60.0% | 23.4M | 253 |
| 2007 | CLP 64.26 | CLP 112.92 | CLP 64.26 | CLP 102.15 | +59.9% | 96.1M | 248 |
| 2006 | CLP 60.17 | CLP 66.86 | CLP 53.12 | CLP 63.89 | +6.2% | 139.5M | 238 |
| 2005 | CLP 70.20 | CLP 87.29 | CLP 57.94 | CLP 60.17 | -14.7% | 74.7M | 247 |
| 2004 | CLP 37.89 | CLP 70.57 | CLP 34.92 | CLP 70.54 | +86.2% | 76.9M | 254 |
| 2003 | CLP 20.80 | CLP 39.74 | CLP 19.31 | CLP 37.89 | +82.1% | 24.8M | 259 |
| 2002 | CLP 22.10 | CLP 27.49 | CLP 20.43 | CLP 20.80 | -5.9% | 19.1M | 259 |
| 2001 | CLP 14.11 | CLP 22.66 | CLP 13.00 | CLP 22.10 | +56.6% | 31.7M | 259 |
| 2000 | CLP 14.49 | CLP 14.86 | CLP 12.59 | CLP 14.11 | n/a | 137.6M | 260 |
BANVIDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 766.99 | -2.0% |
| October 2026 | CLP 782.90 | -1.3% |
| September 2026 | CLP 793.00 | +3.3% |
| August 2026 | CLP 768.00 | 0.0% |
| July 2026 | CLP 768.00 | -0.0% |
| June 2026 | CLP 768.27 | +3.1% |
| May 2026 | CLP 745.00 | +1.7% |
| April 2026 | CLP 732.51 | +3.4% |
| March 2026 | CLP 708.18 | -0.9% |
| February 2026 | CLP 714.87 | -1.7% |
| January 2026 | CLP 727.17 | +15.3% |
| December 2025 | CLP 630.80 | +8.4% |
About the BANVIDA data
Daily bars. 5,201 sessions from Jan 3, 2000 to Nov 11, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ABANVIDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
BANVIDA share price history
