5 DAY PERFORMANCE
+6.69%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+9.90%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+29.56%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.01 | $37.68 (1.81%) | $37.85 | $37.01 | 195.23 K | $18.78 B |
| 05/05/2026 | $36.63 | $36.51 (-0.33%) | $37.11 | $36.37 | 331.80 K | $18.44 B |
| 05/04/2026 | $37.06 | $36.35 (-1.92%) | $37.25 | $36.07 | 179.93 K | $18.36 B |
| 05/01/2026 | $37.85 | $37.05 (-2.11%) | $37.87 | $36.99 | 194.40 K | $18.71 B |
| 04/30/2026 | $36.81 | $37.87 (2.88%) | $38.29 | $36.71 | 466.90 K | $19.13 B |
| 04/29/2026 | $37.52 | $36.61 (-2.43%) | $38.17 | $36.60 | 195.60 K | $18.49 B |
| 04/28/2026 | $37.77 | $37.76 (-0.03%) | $37.88 | $37.31 | 224.70 K | $19.08 B |
| 04/27/2026 | $38.55 | $37.97 (-1.5%) | $38.69 | $37.83 | 449.01 K | $19.18 B |
| 04/24/2026 | $37.76 | $38.53 (2.04%) | $38.88 | $37.76 | 193.83 K | $19.47 B |
| 04/23/2026 | $38.21 | $37.76 (-1.18%) | $38.54 | $37.50 | 428.70 K | $19.08 B |
| 04/22/2026 | $39.46 | $38.47 (-2.51%) | $39.74 | $38.33 | 666.20 K | $19.43 B |
| 04/21/2026 | $41.13 | $39.20 (-4.69%) | $41.67 | $39.20 | 820.00 K | $19.80 B |
| 04/20/2026 | $41.00 | $41.24 (0.59%) | $41.51 | $40.91 | 919.90 K | $20.83 B |
| 04/17/2026 | $41.25 | $41.51 (0.63%) | $42.20 | $41.15 | 1.28 M | $20.97 B |
| 04/16/2026 | $40.05 | $40.39 (0.85%) | $40.56 | $39.68 | 513.01 K | $20.40 B |
| 04/15/2026 | $39.47 | $39.80 (0.84%) | $40.13 | $39.36 | 605.41 K | $20.11 B |
| 04/14/2026 | $39.12 | $39.47 (0.89%) | $39.80 | $39.00 | 443.34 K | $19.94 B |
| 04/13/2026 | $38.30 | $38.89 (1.54%) | $38.89 | $37.80 | 184.60 K | $19.65 B |
| 04/10/2026 | $38.89 | $38.54 (-0.9%) | $39.32 | $38.43 | 330.20 K | $19.47 B |
| 04/09/2026 | $37.58 | $38.60 (2.71%) | $38.76 | $37.58 | 565.90 K | $19.50 B |
| 04/08/2026 | $37.90 | $37.89 (-0.03%) | $38.74 | $37.45 | 615.55 K | $19.14 B |
| 04/07/2026 | $36.59 | $36.28 (-0.85%) | $36.59 | $35.82 | 577.92 K | $18.33 B |
| 04/06/2026 | $36.50 | $36.87 (1.01%) | $37.12 | $36.46 | 221.10 K | $18.63 B |
| 04/02/2026 | $35.95 | $36.38 (1.2%) | $36.62 | $35.86 | 341.42 K | $18.38 B |
| 04/01/2026 | $37.79 | $37.24 (-1.46%) | $37.79 | $36.94 | 382.80 K | $18.81 B |
| 03/31/2026 | $36.16 | $37.04 (2.43%) | $37.04 | $35.63 | 826.11 K | $18.71 B |
| 03/30/2026 | $36.11 | $35.62 (-1.36%) | $36.29 | $35.11 | 433.25 K | $18.00 B |
| 03/27/2026 | $38.01 | $38.05 (0.11%) | $38.64 | $37.63 | 396.73 K | $19.22 B |
| 03/26/2026 | $38.46 | $38.04 (-1.09%) | $38.92 | $37.75 | 365.95 K | $19.22 B |
| 03/25/2026 | $38.65 | $39.08 (1.11%) | $39.36 | $38.43 | 533.32 K | $19.74 B |
| 03/24/2026 | $37.52 | $38.41 (2.37%) | $38.46 | $37.52 | 446.32 K | $19.40 B |
| 03/23/2026 | $38.15 | $38.47 (0.84%) | $39.05 | $38.07 | 456.70 K | $19.43 B |
| 03/20/2026 | $38.47 | $37.28 (-3.09%) | $38.69 | $36.92 | 588.21 K | $18.83 B |
| 03/19/2026 | $37.68 | $38.98 (3.45%) | $39.09 | $37.63 | 251.04 K | $19.69 B |
| 03/18/2026 | $38.43 | $38.14 (-0.75%) | $39.07 | $38.09 | 201.60 K | $19.27 B |
| 03/17/2026 | $39.28 | $38.65 (-1.6%) | $39.42 | $38.49 | 337.44 K | $19.53 B |
| 03/16/2026 | $38.74 | $38.73 (-0.03%) | $38.92 | $38.36 | 302.10 K | $19.57 B |
| 03/13/2026 | $37.78 | $37.54 (-0.64%) | $38.13 | $37.44 | 375.54 K | $18.97 B |
| 03/12/2026 | $38.44 | $37.30 (-2.97%) | $38.94 | $37.23 | 598.15 K | $18.84 B |
| 03/11/2026 | $40.29 | $40.07 (-0.55%) | $40.70 | $39.01 | 431.20 K | $20.24 B |
| 03/10/2026 | $40.29 | $40.20 (-0.22%) | $41.14 | $39.99 | 459.03 K | $20.31 B |
| 03/09/2026 | $37.65 | $39.49 (4.89%) | $39.76 | $37.40 | 473.02 K | $19.95 B |
| 03/06/2026 | $36.98 | $38.03 (2.84%) | $38.58 | $36.40 | 326.01 K | $19.21 B |
| 03/05/2026 | $38.48 | $37.57 (-2.36%) | $38.48 | $37.24 | 463.50 K | $18.98 B |
| 03/04/2026 | $39.31 | $38.90 (-1.04%) | $39.52 | $38.61 | 265.00 K | $19.65 B |
| 03/03/2026 | $37.35 | $38.11 (2.03%) | $38.46 | $37.08 | 348.62 K | $19.25 B |
| 03/02/2026 | $40.09 | $40.29 (0.5%) | $40.47 | $39.83 | 496.00 K | $20.35 B |
| 02/27/2026 | $42.31 | $41.08 (-2.91%) | $42.45 | $40.76 | 371.93 K | $20.75 B |
| 02/26/2026 | $43.14 | $42.65 (-1.14%) | $43.14 | $42.11 | 323.03 K | $21.55 B |
| 02/25/2026 | $43.02 | $43.32 (0.7%) | $43.52 | $42.92 | 215.53 K | $21.89 B |
| 02/24/2026 | $42.45 | $42.73 (0.66%) | $42.76 | $42.16 | 184.20 K | $21.59 B |
| 02/23/2026 | $43.43 | $42.45 (-2.26%) | $43.70 | $42.27 | 316.10 K | $21.45 B |
| 02/20/2026 | $42.26 | $43.23 (2.3%) | $43.29 | $42.20 | 331.50 K | $21.84 B |
| 02/19/2026 | $42.00 | $42.26 (0.62%) | $42.49 | $41.78 | 377.71 K | $21.35 B |
| 02/18/2026 | $43.13 | $42.53 (-1.39%) | $43.30 | $42.34 | 326.22 K | $21.49 B |
| 02/17/2026 | $42.73 | $42.75 (0.05%) | $42.97 | $42.06 | 617.10 K | $21.60 B |
| 02/13/2026 | $43.84 | $43.52 (-0.73%) | $43.84 | $42.81 | 598.64 K | $21.99 B |
| 02/12/2026 | $45.84 | $43.75 (-4.56%) | $46.00 | $43.69 | 636.40 K | $22.10 B |
| 02/11/2026 | $45.55 | $45.91 (0.79%) | $46.42 | $45.46 | 301.90 K | $23.19 B |
| 02/10/2026 | $45.23 | $44.88 (-0.77%) | $45.27 | $44.60 | 359.43 K | $22.67 B |
| 02/09/2026 | $44.60 | $45.27 (1.5%) | $45.61 | $44.47 | 255.10 K | $22.87 B |
| 02/06/2026 | $44.71 | $44.44 (-0.6%) | $44.86 | $43.83 | 366.30 K | $22.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
