Bolsa de Santiago · CINTAC · stock
Cintac S.A. (CINTAC) stock price history
Every Bolsa de Santiago trading session of Cintac S.A. from Jan 10, 2000 to Nov 11, 2026: 5,387 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
CINTAC adjusted close, 2000 to 2026
- CLP 431.83
- All time high, 2021
- CLP 88.00
- 52 week high, CLP 40.05 low
- 5,387
- 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.
CINTAC key facts
- Cintac S.A. (CINTAC) closed at CLP 40.50 on Nov 11, 2026 on Bolsa de Santiago.
- CINTAC's all time high close is CLP 431.83, set on Apr 21, 2021; its all time low close is CLP 23.99 on Aug 21, 2002.
- CINTAC's 52 week range is CLP 40.05 to CLP 88.00.
- CINTAC returned -47.3% over the year to Nov 11, 2026 and -83.0% over five years.
- Over ten years CINTAC returned -63%, -9.4% a year compounded.
- CINTAC's deepest drawdown was -90.6% from Apr 21, 2021 to Nov 9, 2026.
- DataCedar holds 5,387 daily sessions of CINTAC history from Jan 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CINTAC price chart, 2000 to 2026
CINTAC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.4% |
| 3 months | -26.4% |
| 6 months | -39.6% |
| Year to date | -51.7% |
| 1 year | -47.3% |
| 3 years | -56.9% |
| 5 years | -83.0% |
| 10 years | -62.9% |
| Since Jan 10, 2000 | -20.9% |
| Compound annual growth, 26.8 years | -0.9% |
CINTAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 431.83 on Apr 21, 2021
- All time low close
- CLP 23.99 on Aug 21, 2002
- 52 week high
- CLP 88.00 on Dec 15, 2025
- 52 week low
- CLP 40.05 on Nov 9, 2026
- Deepest drawdown
- -90.6% from Apr 21, 2021 to Nov 9, 2026, not yet recovered
- Best single session
- +34.7% on Sep 5, 2025
- Worst single session
- -22.2% on Sep 28, 2000
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2004, +171%
- Worst calendar year
- 2022, -56%
CINTAC 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 10, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 83.90 | CLP 87.00 | CLP 40.05 | CLP 40.50 | -51.7% | 23.9M | 133 |
| 2025 | CLP 53.50 | CLP 95.00 | CLP 46.00 | CLP 83.91 | +56.8% | 22.1M | 92 |
| 2024 | CLP 91.01 | CLP 101.60 | CLP 53.50 | CLP 53.50 | -41.0% | 13.8M | 114 |
| 2023 | CLP 118.00 | CLP 120.63 | CLP 90.20 | CLP 90.72 | -22.5% | 11.4M | 106 |
| 2022 | CLP 275.45 | CLP 278.65 | CLP 112.63 | CLP 117.00 | -56.2% | 10.3M | 167 |
| 2021 | CLP 291.85 | CLP 443.48 | CLP 213.22 | CLP 267.28 | -8.4% | 19M | 182 |
| 2020 | CLP 309.60 | CLP 311.25 | CLP 213.25 | CLP 291.85 | -5.7% | 16.2M | 215 |
| 2019 | CLP 363.88 | CLP 381.31 | CLP 288.13 | CLP 309.60 | -14.9% | 14.1M | 213 |
| 2018 | CLP 274.58 | CLP 389.40 | CLP 269.31 | CLP 363.88 | +34.1% | 68.8M | 234 |
| 2017 | CLP 112.89 | CLP 292.05 | CLP 112.89 | CLP 271.43 | +140.6% | 31.1M | 179 |
| 2016 | CLP 66.14 | CLP 116.65 | CLP 63.20 | CLP 112.82 | +70.6% | 10.4M | 220 |
| 2015 | CLP 73.48 | CLP 73.48 | CLP 62.54 | CLP 66.14 | -12.6% | 2.6M | 229 |
| 2014 | CLP 94.92 | CLP 94.92 | CLP 71.27 | CLP 75.69 | -20.3% | 3.2M | 223 |
| 2013 | CLP 145.52 | CLP 162.78 | CLP 94.92 | CLP 94.92 | -34.8% | 2.5M | 195 |
| 2012 | CLP 177.54 | CLP 186.45 | CLP 143.37 | CLP 145.52 | -11.2% | 14M | 181 |
| 2011 | CLP 261.17 | CLP 270.40 | CLP 160.47 | CLP 163.88 | -36.1% | 12M | 159 |
| 2010 | CLP 162.09 | CLP 278.34 | CLP 161.44 | CLP 256.55 | +68.4% | 52.3M | 192 |
| 2009 | CLP 81.69 | CLP 165.98 | CLP 81.05 | CLP 152.37 | +88.0% | 48.4M | 236 |
| 2008 | CLP 152.37 | CLP 220.45 | CLP 74.56 | CLP 81.05 | -46.8% | 49.8M | 227 |
| 2007 | CLP 171.17 | CLP 291.77 | CLP 145.88 | CLP 152.37 | -11.3% | 66.4M | 229 |
| 2006 | CLP 96.93 | CLP 182.84 | CLP 93.04 | CLP 171.68 | +76.5% | 55.5M | 239 |
| 2005 | CLP 205.86 | CLP 205.86 | CLP 90.77 | CLP 97.26 | -52.8% | 51.7M | 234 |
| 2004 | CLP 75.86 | CLP 223.69 | CLP 72.62 | CLP 205.86 | +171.4% | 81.2M | 207 |
| 2003 | CLP 36.31 | CLP 90.77 | CLP 36.31 | CLP 75.86 | +108.9% | 32.8M | 260 |
| 2002 | CLP 40.85 | CLP 40.85 | CLP 23.99 | CLP 36.31 | -11.1% | 19.5M | 249 |
| 2001 | CLP 45.45 | CLP 52.52 | CLP 39.55 | CLP 40.85 | -10.1% | 11.2M | 238 |
| 2000 | CLP 51.87 | CLP 62.57 | CLP 45.06 | CLP 45.45 | n/a | 29.6M | 234 |
CINTAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 40.50 | -19.6% |
| October 2026 | CLP 50.40 | -8.4% |
| September 2026 | CLP 55.00 | 0.0% |
| August 2026 | CLP 55.00 | 0.0% |
| July 2026 | CLP 55.00 | -5.5% |
| June 2026 | CLP 58.21 | -6.1% |
| May 2026 | CLP 62.00 | -7.5% |
| April 2026 | CLP 67.00 | -6.4% |
| March 2026 | CLP 71.55 | -12.6% |
| February 2026 | CLP 81.82 | -2.6% |
| January 2026 | CLP 84.00 | +0.1% |
| December 2025 | CLP 83.91 | +8.6% |
About the CINTAC data
Daily bars. 5,387 sessions from Jan 10, 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 17, 2026 forward, most recent session Nov 9, 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 10, 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%3ACINTAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
CINTAC share price history
