Bolsa de Santiago · NAVIERA · stock
Grupo Empresas Navieras S.A. (NAVIERA) stock price history
Every Bolsa de Santiago trading session of Grupo Empresas Navieras S.A. from Feb 4, 2000 to Nov 11, 2026: 5,698 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
NAVIERA adjusted close, 2000 to 2026
- CLP 50.00
- All time high, 2026
- CLP 50.00
- 52 week high, CLP 36.00 low
- 5,698
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NAVIERA key facts
- Grupo Empresas Navieras S.A. (NAVIERA) closed at CLP 50.00 on Nov 11, 2026 on Bolsa de Santiago.
- NAVIERA's all time high close is CLP 50.00, set on Oct 13, 2026; its all time low close is CLP 0.4510 on Jan 24, 2001.
- NAVIERA's 52 week range is CLP 36.00 to CLP 50.00.
- NAVIERA returned +35.1% over the year to Nov 11, 2026 and +151.3% over five years.
- Over ten years NAVIERA returned +237%, +12.9% a year compounded.
- NAVIERA's deepest drawdown was -72.9% from Oct 5, 2004 to Mar 14, 2014.
- DataCedar holds 5,698 daily sessions of NAVIERA history from Feb 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NAVIERA price chart, 2000 to 2026
NAVIERA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.0% |
| 3 months | +19.0% |
| 6 months | +35.1% |
| Year to date | +35.1% |
| 1 year | +35.1% |
| 3 years | +43.0% |
| 5 years | +151.3% |
| 10 years | +236.9% |
| Since Feb 4, 2000 | +6,166% |
| Compound annual growth, 26.8 years | +16.7% |
NAVIERA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 50.00 on Oct 13, 2026
- All time low close
- CLP 0.4510 on Jan 24, 2001
- 52 week high
- CLP 50.00 on Oct 13, 2026
- 52 week low
- CLP 36.00 on Jan 9, 2026
- Deepest drawdown
- -72.9% from Oct 5, 2004 to Mar 14, 2014, recovered Jan 23, 2023
- Best single session
- +85.6% on Aug 20, 2004
- Worst single session
- -30.1% on Oct 3, 2008
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2000
- 62.7×
- Best calendar year
- 2004, +862%
- Worst calendar year
- 2008, -35%
NAVIERA 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 Feb 4, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 37.00 | CLP 50.00 | CLP 36.00 | CLP 50.00 | +35.1% | 772.9K | 192 |
| 2025 | CLP 37.01 | CLP 44.00 | CLP 36.89 | CLP 37.00 | -0.0% | 8M | 204 |
| 2024 | CLP 34.95 | CLP 39.98 | CLP 32.99 | CLP 37.01 | +5.9% | 16.5M | 165 |
| 2023 | CLP 23.81 | CLP 39.99 | CLP 23.81 | CLP 34.95 | +46.8% | 20.3M | 141 |
| 2022 | CLP 22.36 | CLP 27.49 | CLP 22.15 | CLP 23.81 | +16.8% | 80.1M | 199 |
| 2021 | CLP 18.99 | CLP 20.99 | CLP 18.21 | CLP 20.38 | +7.3% | 1.1B | 184 |
| 2020 | CLP 18.61 | CLP 20.68 | CLP 18.25 | CLP 18.99 | +2.0% | 21.6M | 198 |
| 2019 | CLP 21.49 | CLP 22.94 | CLP 18.12 | CLP 18.61 | -13.4% | 20.2M | 211 |
| 2018 | CLP 24.92 | CLP 25.14 | CLP 20.69 | CLP 21.49 | -13.8% | 133.7M | 229 |
| 2017 | CLP 15.87 | CLP 26.85 | CLP 15.81 | CLP 24.92 | +57.0% | 42M | 225 |
| 2016 | CLP 12.99 | CLP 15.87 | CLP 11.73 | CLP 15.87 | +22.2% | 59M | 202 |
| 2015 | CLP 12.09 | CLP 15.34 | CLP 11.73 | CLP 12.99 | +7.4% | 196.4M | 212 |
| 2014 | CLP 10.14 | CLP 13.04 | CLP 7.85 | CLP 12.09 | +19.3% | 11M | 222 |
| 2013 | CLP 11.86 | CLP 12.35 | CLP 9.99 | CLP 10.14 | -14.6% | 11.3M | 226 |
| 2012 | CLP 13.75 | CLP 13.75 | CLP 11.86 | CLP 11.86 | -13.7% | 25.7M | 236 |
| 2011 | CLP 18.48 | CLP 18.90 | CLP 13.33 | CLP 13.75 | -26.3% | 341.5M | 175 |
| 2010 | CLP 9.17 | CLP 19.22 | CLP 8.58 | CLP 18.65 | +103.3% | 361.6M | 192 |
| 2009 | CLP 11.42 | CLP 12.54 | CLP 8.24 | CLP 9.17 | -16.0% | 311.8M | 242 |
| 2008 | CLP 16.93 | CLP 16.93 | CLP 9.67 | CLP 10.92 | -35.5% | 415.3M | 192 |
| 2007 | CLP 13.41 | CLP 22.29 | CLP 12.86 | CLP 16.93 | +26.2% | 437.4M | 220 |
| 2006 | CLP 15.05 | CLP 17.47 | CLP 12.18 | CLP 13.41 | -9.5% | 28M | 237 |
| 2005 | CLP 18.55 | CLP 21.96 | CLP 13.03 | CLP 14.81 | -24.6% | 68.5M | 211 |
| 2004 | CLP 2.04 | CLP 31.58 | CLP 2.04 | CLP 19.65 | +862.1% | 89.1M | 252 |
| 2003 | CLP 1.18 | CLP 2.04 | CLP 1.18 | CLP 2.04 | +72.7% | 1.9M | 234 |
| 2002 | CLP 0.8372 | CLP 1.28 | CLP 0.7422 | CLP 1.18 | +41.3% | 36.7M | 260 |
| 2001 | CLP 0.5204 | CLP 0.8372 | CLP 0.4510 | CLP 0.8372 | +60.9% | 132.1M | 201 |
| 2000 | CLP 0.7979 | CLP 0.7979 | CLP 0.5204 | CLP 0.5204 | n/a | 72.4M | 236 |
NAVIERA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 50.00 | 0.0% |
| October 2026 | CLP 50.00 | +19.0% |
| September 2026 | CLP 42.00 | 0.0% |
| August 2026 | CLP 42.00 | 0.0% |
| July 2026 | CLP 42.00 | 0.0% |
| June 2026 | CLP 42.00 | +10.5% |
| May 2026 | CLP 38.00 | +2.7% |
| April 2026 | CLP 37.00 | 0.0% |
| March 2026 | CLP 37.00 | 0.0% |
| February 2026 | CLP 37.00 | 0.0% |
| January 2026 | CLP 37.00 | 0.0% |
| December 2025 | CLP 37.00 | 0.0% |
About the NAVIERA data
Daily bars. 5,698 sessions from Feb 4, 2000 to Nov 11, 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 21, 2026 forward, most recent session Oct 20, 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 Feb 4, 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%3ANAVIERA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
NAVIERA share price history
