Bolsa de Santiago · ITAUCL · stock

Banco Itaú Chile (ITAUCL) stock price history

Every Bolsa de Santiago trading session of Banco Itaú Chile from Nov 26, 2002 to Nov 12, 2026: 5,556 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 ITAUCL data, free keyYear by year table

ITAUCL adjusted close, 2002 to 2026

ITAUCLBanco Itaú Chile
CLP 22,710+33.7% over one year
20052010201520202025
CLP 24,200
All time high, 2026
CLP 24,444
52 week high, CLP 15,959 low
5,556
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ITAUCL key facts

  • Banco Itaú Chile (ITAUCL) closed at CLP 22,710 on Nov 12, 2026 on Bolsa de Santiago.
  • ITAUCL's all time high close is CLP 24,200, set on Sep 17, 2026; its all time low close is CLP 3,684 on Nov 26, 2002.
  • ITAUCL's 52 week range is CLP 15,959 to CLP 24,444.
  • ITAUCL returned +33.7% over the year to Nov 12, 2026 and +258.2% over five years.
  • Over ten years ITAUCL returned +32%, +2.8% a year compounded.
  • ITAUCL's deepest drawdown was -75.1% from Oct 1, 2018 to Mar 14, 2022.
  • DataCedar holds 5,556 daily sessions of ITAUCL history from Nov 26, 2002 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

ITAUCL price chart, 2002 to 2026

ITAUCL adjusted close, Nov 26, 2002 to Nov 12, 2026CLP 3,684CLP 10,523CLP 17,361CLP 24,20020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ITAUCL returns

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

PeriodReturn
1 month-6.2%
3 months+9.8%
6 months+26.4%
Year to date+20.6%
1 year+33.7%
3 years+223.9%
5 years+258.2%
10 years+31.7%
Since Nov 26, 2002+516.4%
Compound annual growth, 24.0 years+7.9%

ITAUCL records

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

All time high close
CLP 24,200 on Sep 17, 2026
All time low close
CLP 3,684 on Nov 26, 2002
52 week high
CLP 24,444 on Feb 4, 2026
52 week low
CLP 15,959 on Nov 14, 2025
Deepest drawdown
-75.1% from Oct 1, 2018 to Mar 14, 2022, recovered Jan 15, 2026
Best single session
+19.1% on Mar 25, 2020
Worst single session
-18.5% on Mar 18, 2020
Volatility, 1 year annualised
30.8%
Sessions closing higher, 1 year
40%
Growth of 1 since 2002
6.2×
Best calendar year
2010, +112%
Worst calendar year
2020, -40%

ITAUCL 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. 2002 starts on Nov 26, 2002; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 18,838CLP 24,444CLP 16,610CLP 22,710+20.6%40.2M205
2025CLP 9,262CLP 19,163CLP 9,185CLP 18,838+104.0%41.6M214
2024CLP 7,506CLP 9,948CLP 7,372CLP 9,235+24.3%19.5M233
2023CLP 6,781CLP 8,614CLP 6,295CLP 7,428+9.5%7.2M240
2022CLP 5,720CLP 8,055CLP 5,203CLP 6,785+19.5%6.2M249
2021CLP 8,314CLP 10,337CLP 5,289CLP 5,678-31.0%3.1M248
2020CLP 14,236CLP 14,426CLP 6,219CLP 8,235-40.3%3.6M244
2019CLP 20,130CLP 20,721CLP 12,021CLP 13,793-31.6%3.2M246
2018CLP 16,982CLP 21,748CLP 16,982CLP 20,158+16.7%18.8M227
2017CLP 17,343CLP 19,946CLP 15,130CLP 17,279+3.7%23.1M232
2016CLP 16,688CLP 19,291CLP 15,110CLP 16,661-0.1%6.1M192
2015CLP 16,744CLP 20,904CLP 15,393CLP 16,682-0.4%7M192
2014CLP 15,992CLP 18,035CLP 12,948CLP 16,744+4.7%12.1M205
2013CLP 13,691CLP 16,984CLP 10,146CLP 15,992+16.8%19.7M207
2012CLP 13,221CLP 14,802CLP 10,756CLP 13,691+3.9%7.2M203
2011CLP 15,946CLP 16,241CLP 11,462CLP 13,181-17.3%7.8M226
2010CLP 7,442CLP 16,498CLP 7,149CLP 15,929+112.0%10.8M237
2009CLP 4,693CLP 7,516CLP 4,308CLP 7,514+62.7%7.5M233
2008CLP 6,324CLP 6,324CLP 4,181CLP 4,619-27.0%11.1M240
2007CLP 5,151CLP 7,057CLP 5,041CLP 6,324+22.3%20M241
2006CLP 5,169CLP 5,554CLP 4,179CLP 5,169+0.7%12M247
2005CLP 5,848CLP 5,903CLP 5,133CLP 5,133-12.2%14.4M251
2004CLP 5,683CLP 6,196CLP 5,133CLP 5,848+2.9%17.1M257
2003CLP 3,794CLP 6,434CLP 3,739CLP 5,683+49.8%21.8M261
2002CLP 3,684CLP 3,886CLP 3,593CLP 3,794n/a14.1M26

ITAUCL monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 22,710+3.7%
October 2026CLP 21,900-9.5%
September 2026CLP 24,200+17.0%
August 2026CLP 20,6780.0%
July 2026CLP 20,678+10.0%
June 2026CLP 18,798+4.4%
May 2026CLP 18,000-2.2%
April 2026CLP 18,400+1.2%
March 2026CLP 18,177-12.1%
February 2026CLP 20,679-8.0%
January 2026CLP 22,473+19.3%
December 2025CLP 18,838+11.5%

About the ITAUCL data

Daily bars. 5,556 sessions from Nov 26, 2002 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 Nov 26, 2002, 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%3AITAUCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

ITAUCL share price history

Start with any symbol.

Start free