5 DAY PERFORMANCE
+8.15%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
+8.27%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+10.51%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.66 | $38.75 (-2.29%) | $39.77 | $38.23 | 305.47 K | |
| 11/04/2026 | $39.10 | $39.49 (1%) | $39.66 | $38.65 | 295.00 K | $19.95 B |
| 11/03/2026 | $37.98 | $37.83 (-0.39%) | $38.17 | $37.53 | 337.90 K | $19.11 B |
| 11/02/2026 | $37.24 | $37.82 (1.56%) | $38.30 | $37.21 | 352.10 K | $19.10 B |
| 10/30/2026 | $37.33 | $36.55 (-2.09%) | $37.50 | $36.47 | 586.66 K | $18.46 B |
| 10/29/2026 | $38.56 | $38.27 (-0.75%) | $38.76 | $37.60 | 367.40 K | $19.34 B |
| 10/28/2026 | $39.33 | $38.60 (-1.86%) | $39.45 | $38.48 | 377.40 K | $19.50 B |
| 10/27/2026 | $38.87 | $38.92 (0.13%) | $39.33 | $38.55 | 460.35 K | $19.67 B |
| 10/26/2026 | $37.97 | $38.73 (2%) | $38.74 | $37.32 | 455.70 K | $19.57 B |
| 10/23/2026 | $38.33 | $38.33 (0%) | $38.57 | $37.97 | 346.85 K | $19.37 B |
| 10/22/2026 | $39.36 | $38.53 (-2.11%) | $39.51 | $38.39 | 240.85 K | $19.47 B |
| 10/21/2026 | $39.70 | $39.64 (-0.15%) | $39.70 | $39.15 | 430.40 K | $20.03 B |
| 10/20/2026 | $39.04 | $39.70 (1.69%) | $39.87 | $39.03 | 152.60 K | $20.06 B |
| 10/19/2026 | $38.51 | $38.97 (1.19%) | $39.34 | $38.51 | 234.13 K | $19.69 B |
| 10/16/2026 | $39.03 | $38.91 (-0.31%) | $39.03 | $38.55 | 226.00 K | $19.66 B |
| 10/15/2026 | $38.99 | $39.10 (0.28%) | $39.37 | $38.88 | 391.80 K | $19.75 B |
| 10/14/2026 | $38.88 | $39.04 (0.41%) | $39.18 | $38.56 | 572.50 K | $19.72 B |
| 10/13/2026 | $38.66 | $39.10 (1.14%) | $39.32 | $38.46 | 360.80 K | $19.75 B |
| 10/12/2026 | $38.85 | $38.94 (0.23%) | $39.02 | $38.35 | 105.22 K | $19.67 B |
| 10/09/2026 | $38.92 | $38.89 (-0.08%) | $38.97 | $38.38 | 382.40 K | $19.64 B |
| 10/08/2026 | $37.77 | $38.75 (2.59%) | $38.79 | $37.77 | 575.60 K | $19.57 B |
| 10/07/2026 | $38.44 | $37.88 (-1.46%) | $38.44 | $37.60 | 535.50 K | $19.13 B |
| 10/06/2026 | $39.76 | $38.67 (-2.74%) | $39.78 | $38.48 | 640.45 K | $19.53 B |
| 10/05/2026 | $39.02 | $39.42 (1.03%) | $39.55 | $38.59 | 604.11 K | $19.91 B |
| 10/02/2026 | $39.19 | $38.49 (-1.79%) | $39.22 | $37.94 | 673.05 K | $19.44 B |
| 10/01/2026 | $39.44 | $38.97 (-1.19%) | $39.48 | $38.24 | 316.45 K | $19.68 B |
| 09/30/2026 | $40.37 | $40.01 (-0.89%) | $40.46 | $39.90 | 283.40 K | $20.21 B |
| 09/29/2026 | $41.21 | $40.25 (-2.33%) | $41.30 | $40.05 | 256.80 K | $20.33 B |
| 09/28/2026 | $41.42 | $41.45 (0.07%) | $42.14 | $41.41 | 190.48 K | $20.94 B |
| 09/25/2026 | $41.67 | $42.04 (0.89%) | $42.26 | $41.40 | 253.83 K | $21.23 B |
| 09/24/2026 | $41.76 | $41.50 (-0.62%) | $41.89 | $41.27 | 490.20 K | $20.96 B |
| 09/23/2026 | $41.98 | $41.80 (-0.43%) | $42.61 | $41.80 | 583.00 K | $21.11 B |
| 09/22/2026 | $41.78 | $42.29 (1.22%) | $42.62 | $41.78 | 339.60 K | $21.36 B |
| 09/21/2026 | $41.33 | $41.62 (0.7%) | $42.10 | $41.10 | 201.20 K | $21.02 B |
| 09/18/2026 | $41.42 | $40.80 (-1.5%) | $41.42 | $40.56 | 83.37 K | $20.61 B |
| 09/17/2026 | $41.50 | $41.39 (-0.27%) | $41.66 | $40.82 | 222.11 K | $20.91 B |
| 09/16/2026 | $41.48 | $41.10 (-0.92%) | $41.85 | $40.77 | 299.60 K | $20.76 B |
| 09/15/2026 | $41.36 | $41.45 (0.22%) | $41.68 | $41.10 | 325.83 K | $20.94 B |
| 09/14/2026 | $41.48 | $41.43 (-0.12%) | $41.60 | $40.25 | 258.40 K | $20.93 B |
| 09/11/2026 | $42.11 | $41.72 (-0.93%) | $42.12 | $41.51 | 338.50 K | $21.07 B |
| 09/10/2026 | $41.74 | $41.86 (0.29%) | $42.24 | $41.49 | 245.60 K | $21.14 B |
| 09/09/2026 | $42.11 | $42.10 (-0.02%) | $42.42 | $41.70 | 224.14 K | $21.26 B |
| 09/08/2026 | $42.62 | $42.37 (-0.59%) | $42.84 | $41.91 | 314.34 K | $21.40 B |
| 09/04/2026 | $42.15 | $42.35 (0.47%) | $42.75 | $42.06 | 199.30 K | $21.39 B |
| 09/03/2026 | $42.81 | $42.92 (0.26%) | $43.12 | $42.30 | 323.40 K | $21.68 B |
| 09/02/2026 | $41.85 | $42.38 (1.27%) | $42.40 | $41.50 | 535.20 K | $21.41 B |
| 09/01/2026 | $40.90 | $41.45 (1.34%) | $41.76 | $40.90 | 271.72 K | $20.94 B |
| 08/31/2026 | $41.84 | $41.11 (-1.74%) | $41.84 | $41.05 | 279.30 K | $20.76 B |
| 08/28/2026 | $41.75 | $41.63 (-0.29%) | $41.96 | $41.26 | 150.01 K | $21.03 B |
| 08/27/2026 | $41.68 | $41.60 (-0.19%) | $41.88 | $41.18 | 234.90 K | $21.01 B |
| 08/26/2026 | $42.79 | $41.63 (-2.71%) | $42.84 | $41.34 | 282.20 K | $21.03 B |
| 08/25/2026 | $43.02 | $42.65 (-0.86%) | $43.05 | $42.41 | 418.60 K | $21.54 B |
| 08/24/2026 | $41.98 | $43.04 (2.53%) | $43.14 | $41.98 | 246.85 K | $21.74 B |
| 08/21/2026 | $41.61 | $42.20 (1.42%) | $42.48 | $41.23 | 240.80 K | $21.31 B |
| 08/20/2026 | $41.63 | $41.05 (-1.39%) | $41.63 | $40.64 | 252.60 K | $20.73 B |
| 08/19/2026 | $41.44 | $41.76 (0.77%) | $42.03 | $41.33 | 447.11 K | $21.09 B |
| 08/18/2026 | $40.91 | $41.09 (0.44%) | $41.33 | $40.70 | 277.65 K | $20.75 B |
| 08/17/2026 | $40.65 | $41.09 (1.08%) | $41.28 | $40.35 | 215.50 K | $20.75 B |
| 08/14/2026 | $40.87 | $40.69 (-0.44%) | $41.01 | $40.41 | 153.01 K | $20.55 B |
| 08/13/2026 | $39.90 | $40.55 (1.63%) | $40.61 | $39.64 | 341.95 K | $20.48 B |
| 08/12/2026 | $41.15 | $39.90 (-3.04%) | $41.43 | $39.89 | 252.52 K | $20.15 B |
| 08/11/2026 | $41.43 | $40.90 (-1.28%) | $41.78 | $40.80 | 310.25 K | $20.66 B |
| 08/10/2026 | $41.24 | $41.49 (0.61%) | $41.70 | $40.91 | 179.83 K | $20.96 B |
| 08/07/2026 | $42.29 | $41.42 (-2.06%) | $42.68 | $41.13 | 603.22 K | $20.92 B |
| 08/06/2026 | $41.78 | $42.16 (0.91%) | $42.56 | $41.65 | 176.43 K | $21.29 B |
| 08/05/2026 | $41.51 | $41.64 (0.31%) | $42.18 | $41.51 | 201.32 K | $21.03 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.
