Bolsa de Santiago · COPEC · stock

Empresas Copec S.A. (COPEC) stock price history

Every Bolsa de Santiago trading session of Empresas Copec S.A. from Jan 3, 2000 to Nov 12, 2026: 6,404 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.

Get COPEC data, free keyYear by year table

COPEC adjusted close, 2000 to 2026

COPECEmpresas Copec S.A.
CLP 6,280-6.4% over one year
20052010201520202025
CLP 10,273
All time high, 2018
CLP 7,805
52 week high, CLP 5,702 low
6,404
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

COPEC key facts

  • Empresas Copec S.A. (COPEC) closed at CLP 6,280 on Nov 12, 2026 on Bolsa de Santiago.
  • COPEC's all time high close is CLP 10,273, set on Aug 30, 2018; its all time low close is CLP 1,576 on Oct 8, 2001.
  • COPEC's 52 week range is CLP 5,702 to CLP 7,805.
  • COPEC returned -6.4% over the year to Nov 12, 2026 and -0.1% over five years.
  • Over ten years COPEC returned +4%, +0.4% a year compounded.
  • COPEC's deepest drawdown was -60.8% from Aug 30, 2018 to Mar 24, 2020.
  • DataCedar holds 6,404 daily sessions of COPEC history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

COPEC price chart, 2000 to 2026

COPEC adjusted close, Jan 3, 2000 to Nov 12, 2026CLP 1,666CLP 4,458CLP 7,250CLP 10,043200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

COPEC returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months+0.5%
6 months+1.1%
Year to date-9.5%
1 year-6.4%
3 years+0.2%
5 years-0.1%
10 years+4.5%
Since Jan 3, 2000+188.4%
Compound annual growth, 26.9 years+4.0%

COPEC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 10,273 on Aug 30, 2018
All time low close
CLP 1,576 on Oct 8, 2001
52 week high
CLP 7,805 on Jan 23, 2026
52 week low
CLP 5,702 on Jun 30, 2026
Deepest drawdown
-60.8% from Aug 30, 2018 to Mar 24, 2020, not yet recovered
Best single session
+13.3% on Oct 7, 2011
Worst single session
-12.3% on Mar 16, 2020
Volatility, 1 year annualised
23.0%
Sessions closing higher, 1 year
36%
Growth of 1 since 2000
2.9×
Best calendar year
2003, +66%
Worst calendar year
2008, -46%

COPEC 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 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 6,971CLP 7,805CLP 5,702CLP 6,280-9.5%104.2M199
2025CLP 5,969CLP 7,366CLP 5,827CLP 6,942+16.3%272.2M226
2024CLP 6,372CLP 7,855CLP 5,606CLP 5,969-5.2%86.6M236
2023CLP 6,053CLP 6,683CLP 5,282CLP 6,294+1.3%40.7M245
2022CLP 6,362CLP 8,325CLP 5,616CLP 6,214-3.9%41.2M250
2021CLP 7,343CLP 9,325CLP 5,498CLP 6,466-8.6%38M250
2020CLP 6,969CLP 7,656CLP 4,025CLP 7,078+6.8%42M251
2019CLP 8,175CLP 9,225CLP 5,803CLP 6,626-18.9%37.6M248
2018CLP 9,449CLP 10,307CLP 8,049CLP 8,175-13.5%134.4M234
2017CLP 6,182CLP 9,823CLP 6,073CLP 9,449+52.8%127.1M235
2016CLP 5,667CLP 6,602CLP 5,120CLP 6,182+6.2%30.5M201
2015CLP 6,429CLP 6,960CLP 5,540CLP 5,822-9.8%47.2M208
2014CLP 6,545CLP 7,140CLP 5,848CLP 6,457-1.3%99.3M217
2013CLP 6,274CLP 7,140CLP 5,485CLP 6,545+4.3%99M209
2012CLP 6,391CLP 7,682CLP 5,909CLP 6,274-2.2%93.6M202
2011CLP 8,314CLP 8,582CLP 5,208CLP 6,415-22.8%115.8M231
2010CLP 6,928CLP 9,044CLP 6,817CLP 8,305+19.9%135.5M245
2009CLP 4,392CLP 7,198CLP 4,164CLP 6,928+57.8%111M240
2008CLP 8,059CLP 8,123CLP 3,944CLP 4,389-45.5%131.5M254
2007CLP 6,171CLP 8,511CLP 5,958CLP 8,059+30.6%140.5M246
2006CLP 3,975CLP 6,451CLP 3,939CLP 6,171+53.6%127.8M248
2005CLP 3,985CLP 4,618CLP 3,758CLP 4,018+0.8%75M250
2004CLP 3,866CLP 4,482CLP 3,712CLP 3,985+3.1%50.3M249
2003CLP 2,336CLP 4,292CLP 2,191CLP 3,866+65.5%87.8M256
2002CLP 2,002CLP 2,341CLP 1,987CLP 2,336+16.7%74.2M258
2001CLP 1,865CLP 2,173CLP 1,549CLP 2,002+7.3%75M259
2000CLP 2,218CLP 2,482CLP 1,766CLP 1,865n/a60.9M257

COPEC monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 6,280-2.2%
October 2026CLP 6,420-0.2%
September 2026CLP 6,430+2.9%
August 2026CLP 6,2500.0%
July 2026CLP 6,250+8.7%
June 2026CLP 5,751-9.1%
May 2026CLP 6,323+2.2%
April 2026CLP 6,189-1.5%
March 2026CLP 6,284-11.1%
February 2026CLP 7,072-3.3%
January 2026CLP 7,315+5.4%
December 2025CLP 6,942+6.4%

About the COPEC data

Daily bars. 6,404 sessions from Jan 3, 2000 to Nov 12, 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 16, 2026 forward, most recent session Nov 13, 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%3ACOPEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

COPEC share price history

Start with any symbol.

Start free