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 Sep 28, 2026: 6,756 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 6,350-9.6% over one year
20052010201520202025
CLP 10,273
All time high, 2018
CLP 7,805
52 week high, CLP 5,702 low
6,756
Daily sessions since 2000

Last updated Sep 28, 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 6,350 on Sep 28, 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 -9.6% over the year to Sep 28, 2026 and -1.5% over five years.
  • Over ten years COPEC returned +8%, +0.8% a year compounded.
  • COPEC's deepest drawdown was -60.8% from Aug 30, 2018 to Mar 24, 2020.
  • DataCedar holds 6,756 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 Sep 28, 2026CLP 1,698CLP 4,552CLP 7,407CLP 10,261200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.6%
3 months+10.1%
6 months+2.2%
Year to date-8.4%
1 year-9.6%
3 years+4.7%
5 years-1.5%
10 years+8.4%
Since Jan 3, 2000+191.6%
Compound annual growth, 26.7 years+4.1%

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
+12.2% on Oct 13, 2008
Worst single session
-12.3% on Mar 16, 2020
Volatility, 1 year annualised
22.2%
Sessions closing higher, 1 year
37%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 6,971CLP 7,805CLP 5,702CLP 6,350-8.4%100.1M186
2025CLP 5,969CLP 7,366CLP 5,827CLP 6,932+16.1%291.7M248
2024CLP 6,372CLP 7,855CLP 5,606CLP 5,969-5.2%91.6M248
2023CLP 6,053CLP 6,683CLP 5,282CLP 6,294+1.3%42.2M247
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%146.1M245
2017CLP 6,182CLP 9,823CLP 6,073CLP 9,449+52.8%134.2M247
2016CLP 5,822CLP 6,602CLP 5,072CLP 6,182+6.2%37.4M252
2015CLP 6,429CLP 6,960CLP 5,540CLP 5,822-9.4%55.1M251
2014CLP 6,545CLP 7,140CLP 5,848CLP 6,429-1.8%114M249
2013CLP 6,274CLP 7,140CLP 5,485CLP 6,545+4.3%116.6M248
2012CLP 6,391CLP 7,682CLP 5,909CLP 6,274-2.2%112.9M247
2011CLP 8,314CLP 8,582CLP 5,208CLP 6,415-22.8%128M252
2010CLP 6,928CLP 9,044CLP 6,817CLP 8,305+19.9%137.5M250
2009CLP 4,392CLP 7,198CLP 4,164CLP 6,928+57.8%114.2M250
2008CLP 8,059CLP 8,123CLP 3,944CLP 4,389-45.5%135.8M262
2007CLP 6,171CLP 8,511CLP 5,958CLP 8,059+30.6%142.3M251
2006CLP 4,034CLP 6,451CLP 3,939CLP 6,171+53.6%132.8M259
2005CLP 3,985CLP 4,618CLP 3,758CLP 4,018+0.8%77.3M260
2004CLP 3,866CLP 4,482CLP 3,712CLP 3,985+3.1%51.9M262
2003CLP 2,336CLP 4,292CLP 2,191CLP 3,866+65.5%88.2M261
2002CLP 2,002CLP 2,341CLP 1,987CLP 2,336+16.7%74.8M261
2001CLP 1,865CLP 2,173CLP 1,549CLP 2,002+7.3%75.1M261
2000CLP 2,218CLP 2,482CLP 1,766CLP 1,865n/a61.9M260

COPEC monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 6,350+1.6%
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+5.5%
December 2025CLP 6,932+6.2%
November 2025CLP 6,526-1.4%
October 2025CLP 6,617-4.3%

About the COPEC data

Daily bars. 6,756 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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/COPEC/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