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 Sep 28, 2026: 6,000 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 23,290+65.8% over one year
20052010201520202025
CLP 24,200
All time high, 2026
CLP 24,444
52 week high, CLP 13,810 low
6,000
Daily sessions since 2002

Last updated Sep 28, 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 23,290 on Sep 28, 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 13,810 to CLP 24,444.
  • ITAUCL returned +65.8% over the year to Sep 28, 2026 and +217.3% 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 6,000 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 Sep 28, 2026CLP 3,684CLP 10,325CLP 16,965CLP 23,60620052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+12.6%
3 months+27.9%
6 months+29.8%
Year to date+23.6%
1 year+65.8%
3 years+215.9%
5 years+217.3%
10 years+32.4%
Since Nov 26, 2002+532.1%
Compound annual growth, 23.8 years+8.0%

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 13,810 on Sep 29, 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
30.1%
Sessions closing higher, 1 year
43%
Growth of 1 since 2002
6.3×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 18,838CLP 24,444CLP 16,610CLP 23,290+23.6%40.9M186
2025CLP 9,262CLP 19,163CLP 9,132CLP 18,838+104.0%48.3M248
2024CLP 7,506CLP 9,948CLP 7,372CLP 9,235+24.3%21.5M248
2023CLP 6,781CLP 8,614CLP 6,295CLP 7,428+9.5%7.8M247
2022CLP 5,720CLP 8,055CLP 5,203CLP 6,785+19.5%6.2M250
2021CLP 8,314CLP 10,337CLP 5,289CLP 5,678-31.0%3.2M250
2020CLP 14,236CLP 14,426CLP 6,219CLP 8,235-40.3%3.9M251
2019CLP 20,130CLP 20,721CLP 12,021CLP 13,793-31.6%3.3M248
2018CLP 16,982CLP 21,748CLP 16,982CLP 20,158+16.7%20M245
2017CLP 17,343CLP 19,946CLP 15,130CLP 17,279-0.4%24.3M247
2016CLP 16,688CLP 19,291CLP 15,110CLP 17,343+4.0%7.7M252
2015CLP 16,744CLP 21,665CLP 15,373CLP 16,682-0.4%9.1M251
2014CLP 15,992CLP 18,035CLP 12,948CLP 16,744+4.7%14.7M249
2013CLP 13,691CLP 17,646CLP 10,146CLP 15,992+16.8%23.5M248
2012CLP 13,221CLP 14,802CLP 10,756CLP 13,691+3.9%9M247
2011CLP 15,946CLP 16,241CLP 11,462CLP 13,181-17.3%8.4M252
2010CLP 7,442CLP 16,498CLP 7,149CLP 15,929+112.0%11.1M250
2009CLP 4,693CLP 7,516CLP 4,308CLP 7,514+62.7%7.7M250
2008CLP 6,324CLP 6,324CLP 4,181CLP 4,619-27.0%11.5M262
2007CLP 5,151CLP 7,057CLP 5,041CLP 6,324+22.3%20.5M251
2006CLP 5,279CLP 5,554CLP 4,179CLP 5,169+0.7%12.7M259
2005CLP 5,848CLP 5,903CLP 5,133CLP 5,133-12.2%14.8M260
2004CLP 5,683CLP 6,196CLP 5,133CLP 5,848+2.9%17.5M262
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
September 2026CLP 23,290+12.6%
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 18,177-7.9%
February 2026CLP 19,735-12.2%
January 2026CLP 22,473+19.3%
December 2025CLP 18,838+11.5%
November 2025CLP 16,902+4.5%
October 2025CLP 16,170+15.7%

About the ITAUCL data

Daily bars. 6,000 sessions from Nov 26, 2002 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 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/ITAUCL/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