Bolsa de Santiago · BLUMAR · stock
Blumar S.A. (BLUMAR) stock price history
Every Bolsa de Santiago trading session of Blumar S.A. from Jan 3, 2000 to Nov 11, 2026: 5,820 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
BLUMAR adjusted close, 2000 to 2026
- CLP 369.00
- All time high, 2026
- CLP 375.00
- 52 week high, CLP 218.32 low
- 5,820
- 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.
BLUMAR key facts
- Blumar S.A. (BLUMAR) closed at CLP 369.00 on Nov 11, 2026 on Bolsa de Santiago.
- BLUMAR's all time high close is CLP 369.00, set on Oct 30, 2026; its all time low close is CLP 19.15 on Aug 24, 2000.
- BLUMAR's 52 week range is CLP 218.32 to CLP 375.00.
- BLUMAR returned +69.0% over the year to Nov 11, 2026 and +102.9% over five years.
- Over ten years BLUMAR returned +122%, +8.3% a year compounded.
- BLUMAR's deepest drawdown was -76.3% from Sep 27, 2010 to Dec 16, 2015.
- DataCedar holds 5,820 daily sessions of BLUMAR history from Jan 3, 2000 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
BLUMAR price chart, 2000 to 2026
BLUMAR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.2% |
| 3 months | +34.2% |
| 6 months | +23.8% |
| Year to date | +30.3% |
| 1 year | +69.0% |
| 3 years | +76.2% |
| 5 years | +102.9% |
| 10 years | +122.2% |
| Since Jan 3, 2000 | +1,232% |
| Compound annual growth, 26.9 years | +10.1% |
BLUMAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 369.00 on Oct 30, 2026
- All time low close
- CLP 19.15 on Aug 24, 2000
- 52 week high
- CLP 375.00 on Nov 5, 2026
- 52 week low
- CLP 218.32 on Nov 11, 2025
- Deepest drawdown
- -76.3% from Sep 27, 2010 to Dec 16, 2015, recovered Oct 14, 2026
- Best single session
- +33.0% on Oct 14, 2026
- Worst single session
- -31.0% on Jan 2, 2012
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2000
- 13.3×
- Best calendar year
- 2001, +176%
- Worst calendar year
- 2012, -53%
BLUMAR 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 304.85 | CLP 375.00 | CLP 270.00 | CLP 369.00 | +30.3% | 13.6M | 164 |
| 2025 | CLP 179.47 | CLP 285.19 | CLP 176.03 | CLP 283.24 | +55.7% | 76.3M | 181 |
| 2024 | CLP 214.18 | CLP 214.18 | CLP 181.11 | CLP 181.93 | -15.1% | 11.3M | 191 |
| 2023 | CLP 217.75 | CLP 253.71 | CLP 209.46 | CLP 214.18 | +1.8% | 36.6M | 188 |
| 2022 | CLP 201.57 | CLP 247.79 | CLP 183.31 | CLP 210.49 | +4.4% | 98.2M | 197 |
| 2021 | CLP 184.51 | CLP 249.74 | CLP 152.40 | CLP 201.57 | +9.2% | 36.1M | 185 |
| 2020 | CLP 270.38 | CLP 277.37 | CLP 159.42 | CLP 184.51 | -31.8% | 41.7M | 195 |
| 2019 | CLP 270.38 | CLP 344.12 | CLP 217.19 | CLP 270.38 | +0.4% | 62.5M | 212 |
| 2018 | CLP 162.31 | CLP 269.40 | CLP 162.31 | CLP 269.40 | +63.6% | 66.2M | 224 |
| 2017 | CLP 144.41 | CLP 203.30 | CLP 137.45 | CLP 164.68 | +14.0% | 80.7M | 230 |
| 2016 | CLP 87.51 | CLP 166.31 | CLP 82.47 | CLP 144.41 | +65.0% | 35.7M | 166 |
| 2015 | CLP 149.79 | CLP 151.31 | CLP 82.46 | CLP 87.51 | -40.7% | 5.3M | 188 |
| 2014 | CLP 92.52 | CLP 152.90 | CLP 92.52 | CLP 147.68 | +59.6% | 116.7M | 184 |
| 2013 | CLP 117.40 | CLP 171.85 | CLP 91.22 | CLP 92.52 | -21.2% | 4.3M | 204 |
| 2012 | CLP 173.75 | CLP 208.49 | CLP 112.93 | CLP 117.40 | -53.4% | 35.1M | 205 |
| 2011 | CLP 303.94 | CLP 338.78 | CLP 234.56 | CLP 251.93 | -17.1% | 4.2M | 186 |
| 2010 | CLP 201.54 | CLP 347.48 | CLP 199.86 | CLP 303.95 | +50.8% | 22.5M | 190 |
| 2009 | CLP 150.30 | CLP 215.06 | CLP 124.28 | CLP 201.54 | +33.4% | 13.5M | 244 |
| 2008 | CLP 226.73 | CLP 226.81 | CLP 151.07 | CLP 151.07 | -33.4% | 22.8M | 260 |
| 2007 | CLP 180.53 | CLP 285.51 | CLP 176.34 | CLP 226.73 | +25.6% | 19.5M | 239 |
| 2006 | CLP 115.04 | CLP 185.58 | CLP 112.52 | CLP 180.54 | +56.9% | 33.4M | 257 |
| 2005 | CLP 125.96 | CLP 125.96 | CLP 104.97 | CLP 115.04 | -8.7% | 41.1M | 249 |
| 2004 | CLP 113.36 | CLP 126.80 | CLP 96.57 | CLP 125.96 | +11.1% | 15.5M | 252 |
| 2003 | CLP 88.17 | CLP 125.96 | CLP 83.97 | CLP 113.36 | +28.6% | 58.2M | 258 |
| 2002 | CLP 61.33 | CLP 92.37 | CLP 52.90 | CLP 88.17 | +43.8% | 18.7M | 254 |
| 2001 | CLP 22.25 | CLP 61.33 | CLP 22.25 | CLP 61.33 | +175.6% | 44.9M | 260 |
| 2000 | CLP 27.71 | CLP 31.91 | CLP 19.15 | CLP 22.25 | n/a | 71.5M | 257 |
BLUMAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 369.00 | 0.0% |
| October 2026 | CLP 369.00 | +34.2% |
| September 2026 | CLP 275.05 | 0.0% |
| August 2026 | CLP 275.05 | 0.0% |
| July 2026 | CLP 275.05 | +0.0% |
| June 2026 | CLP 275.00 | -9.3% |
| May 2026 | CLP 303.09 | +1.7% |
| April 2026 | CLP 298.06 | +0.7% |
| March 2026 | CLP 296.00 | -5.6% |
| February 2026 | CLP 313.50 | -5.1% |
| January 2026 | CLP 330.25 | +16.6% |
| December 2025 | CLP 283.24 | +17.4% |
About the BLUMAR data
Daily bars. 5,820 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 25, 2026 forward, most recent session Nov 4, 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%3ABLUMAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- BANVIDA Banvida S.A.
- BCI Banco de Crédito e Inversiones
- BESALCO Besalco S.A.
- BICE Bicecorp S.A.
- BSANTANDER Banco Santander-Chile
- CAMANCHACA Camanchaca S.A.
- CAP Cap S.A.
- CAROZZI Carozzi S.A.
Browse Bolsa de Santiago
Common questions
BLUMAR share price history
