Bolsa de Santiago · INVERCAP · stock
Invercap S.A. (INVERCAP) stock price history
Every Bolsa de Santiago trading session of Invercap S.A. from Jan 3, 2000 to Nov 12, 2026: 5,212 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.
INVERCAP adjusted close, 2000 to 2026
- CLP 4,050
- All time high, 2008
- CLP 2,279
- 52 week high, CLP 1,298 low
- 5,212
- 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.
INVERCAP key facts
- Invercap S.A. (INVERCAP) closed at CLP 1,298 on Nov 12, 2026 on Bolsa de Santiago.
- INVERCAP's all time high close is CLP 4,050, set on Jun 25, 2008; its all time low close is CLP 46.92 on Aug 5, 2002.
- INVERCAP's 52 week range is CLP 1,298 to CLP 2,279.
- INVERCAP returned -34.1% over the year to Nov 12, 2026 and -24.8% over five years.
- Over ten years INVERCAP returned +39%, +3.4% a year compounded.
- INVERCAP's deepest drawdown was -92.4% from Jun 25, 2008 to Feb 17, 2016.
- DataCedar holds 5,212 daily sessions of INVERCAP history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
INVERCAP price chart, 2000 to 2026
INVERCAP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.0% |
| 3 months | -32.3% |
| 6 months | -35.6% |
| Year to date | -37.4% |
| 1 year | -34.1% |
| 3 years | -25.9% |
| 5 years | -24.8% |
| 10 years | +39.1% |
| Since Jan 3, 2000 | +855.7% |
| Compound annual growth, 26.9 years | +8.8% |
INVERCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 4,050 on Jun 25, 2008
- All time low close
- CLP 46.92 on Aug 5, 2002
- 52 week high
- CLP 2,279 on Jan 23, 2026
- 52 week low
- CLP 1,298 on Nov 12, 2026
- Deepest drawdown
- -92.4% from Jun 25, 2008 to Feb 17, 2016, not yet recovered
- Best single session
- +72.2% on Feb 18, 2015
- Worst single session
- -30.8% on Apr 19, 2002
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2000
- 9.6×
- Best calendar year
- 2004, +364%
- Worst calendar year
- 2014, -59%
INVERCAP 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 2,062 | CLP 2,279 | CLP 1,298 | CLP 1,298 | -37.4% | 2.8M | 176 |
| 2025 | CLP 1,581 | CLP 2,118 | CLP 1,289 | CLP 2,072 | +32.3% | 4.7M | 165 |
| 2024 | CLP 2,047 | CLP 2,400 | CLP 1,559 | CLP 1,566 | -22.3% | 2.9M | 143 |
| 2023 | CLP 2,104 | CLP 2,175 | CLP 1,719 | CLP 2,014 | -4.3% | 3.1M | 160 |
| 2022 | CLP 1,777 | CLP 2,621 | CLP 1,652 | CLP 2,105 | +18.7% | 5M | 195 |
| 2021 | CLP 1,816 | CLP 2,329 | CLP 1,569 | CLP 1,773 | -2.0% | 6.7M | 179 |
| 2020 | CLP 2,019 | CLP 2,048 | CLP 1,277 | CLP 1,808 | -10.4% | 7.6M | 190 |
| 2019 | CLP 1,465 | CLP 3,684 | CLP 1,442 | CLP 2,019 | +32.2% | 9.5M | 198 |
| 2018 | CLP 1,838 | CLP 1,895 | CLP 1,369 | CLP 1,526 | -17.0% | 5.3M | 202 |
| 2017 | CLP 835.34 | CLP 1,838 | CLP 752.57 | CLP 1,838 | +131.9% | 11.5M | 209 |
| 2016 | CLP 338.51 | CLP 1,240 | CLP 307.97 | CLP 792.92 | +134.2% | 1.7M | 102 |
| 2015 | CLP 478.62 | CLP 839.08 | CLP 316.94 | CLP 338.51 | -29.3% | 776.9K | 106 |
| 2014 | CLP 1,160 | CLP 1,163 | CLP 467.05 | CLP 478.62 | -58.8% | 507.4K | 136 |
| 2013 | CLP 2,019 | CLP 2,206 | CLP 1,160 | CLP 1,160 | -42.5% | 649.9K | 117 |
| 2012 | CLP 2,524 | CLP 2,670 | CLP 1,938 | CLP 2,019 | -20.4% | 454.8K | 142 |
| 2011 | CLP 1,928 | CLP 2,539 | CLP 1,928 | CLP 2,538 | +31.7% | 86K | 45 |
| 2010 | CLP 1,877 | CLP 1,928 | CLP 1,877 | CLP 1,928 | +2.7% | 0 | 250 |
| 2009 | CLP 1,405 | CLP 2,766 | CLP 1,405 | CLP 1,877 | +33.6% | 1M | 238 |
| 2008 | CLP 2,469 | CLP 4,198 | CLP 1,383 | CLP 1,405 | -43.1% | 1.9M | 246 |
| 2007 | CLP 1,136 | CLP 2,509 | CLP 1,037 | CLP 2,469 | +122.2% | 9.9M | 235 |
| 2006 | CLP 903.80 | CLP 1,168 | CLP 824.78 | CLP 1,111 | +28.6% | 10M | 251 |
| 2005 | CLP 681.55 | CLP 1,240 | CLP 622.29 | CLP 864.29 | +23.7% | 27.4M | 239 |
| 2004 | CLP 150.63 | CLP 797.61 | CLP 140.76 | CLP 698.84 | +363.9% | 24.3M | 246 |
| 2003 | CLP 56.10 | CLP 182.73 | CLP 56.10 | CLP 150.63 | +168.5% | 9.1M | 261 |
| 2002 | CLP 64.20 | CLP 96.31 | CLP 46.92 | CLP 56.10 | -12.6% | 6.2M | 260 |
| 2001 | CLP 118.53 | CLP 128.90 | CLP 64.20 | CLP 64.20 | -45.8% | 2.2M | 261 |
| 2000 | CLP 135.82 | CLP 178.29 | CLP 113.59 | CLP 118.53 | n/a | 3.2M | 260 |
INVERCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 1,298 | -11.3% |
| October 2026 | CLP 1,463 | -7.6% |
| September 2026 | CLP 1,583 | -17.5% |
| August 2026 | CLP 1,918 | 0.0% |
| July 2026 | CLP 1,918 | +0.9% |
| June 2026 | CLP 1,900 | -2.7% |
| May 2026 | CLP 1,953 | -5.6% |
| April 2026 | CLP 2,068 | +9.4% |
| March 2026 | CLP 1,890 | -0.5% |
| February 2026 | CLP 1,900 | -14.4% |
| January 2026 | CLP 2,218 | +7.1% |
| December 2025 | CLP 2,072 | +9.6% |
About the INVERCAP data
Daily bars. 5,212 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 12, 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%3AINVERCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
INVERCAP share price history
