Bolsa de Santiago · NUTRAVALOR · stock

Inversiones Nutravalor S.A. (NUTRAVALOR) stock price history

Every Bolsa de Santiago trading session of Inversiones Nutravalor S.A. from Jan 3, 2000 to Nov 11, 2026: 6,274 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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 NUTRAVALOR data, free keyYear by year table

NUTRAVALOR adjusted close, 2000 to 2026

NUTRAVALORInversiones Nutravalor S.A.
CLP 80.00-16.4% over one year
20052010201520202025
CLP 299.87
All time high, 2017
CLP 95.70
52 week high, CLP 74.00 low
6,274
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.

NUTRAVALOR key facts

  • Inversiones Nutravalor S.A. (NUTRAVALOR) closed at CLP 80.00 on Nov 11, 2026 on Bolsa de Santiago.
  • NUTRAVALOR's all time high close is CLP 299.87, set on Aug 16, 2017; its all time low close is CLP 54.97 on Apr 12, 2001.
  • NUTRAVALOR's 52 week range is CLP 74.00 to CLP 95.70.
  • NUTRAVALOR returned -16.4% over the year to Nov 11, 2026 and -17.5% over five years.
  • Over ten years NUTRAVALOR returned -6%, -0.6% a year compounded.
  • NUTRAVALOR's deepest drawdown was -74.7% from Aug 18, 2017 to Oct 13, 2026.
  • DataCedar holds 6,274 daily sessions of NUTRAVALOR history from Jan 3, 2000 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.

NUTRAVALOR price chart, 2000 to 2026

NUTRAVALOR adjusted close, Jan 3, 2000 to Nov 11, 2026CLP 61.61CLP 141.03CLP 220.45CLP 299.87200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NUTRAVALOR returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month-11.1%
3 months-11.1%
6 months-11.1%
Year to date-16.4%
1 year-16.4%
3 years-38.9%
5 years-17.5%
10 years-5.7%
Since Jan 3, 2000-15.6%
Compound annual growth, 26.9 years-0.6%

NUTRAVALOR records

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

All time high close
CLP 299.87 on Aug 16, 2017
All time low close
CLP 54.97 on Apr 12, 2001
52 week high
CLP 95.70 on Nov 11, 2025
52 week low
CLP 74.00 on Oct 30, 2026
Deepest drawdown
-74.7% from Aug 18, 2017 to Oct 13, 2026, not yet recovered
Best single session
+51.5% on Jun 15, 2017
Worst single session
-20.7% on Mar 17, 2021
Volatility, 1 year annualised
25.7%
Sessions closing higher, 1 year
0%
Best calendar year
2017, +163%
Worst calendar year
2012, -48%

NUTRAVALOR 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 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 95.70CLP 95.70CLP 74.00CLP 80.00-16.4%392.1K185
2025CLP 115.00CLP 115.00CLP 95.70CLP 95.70-16.8%613.3K210
2024CLP 131.00CLP 131.00CLP 115.00CLP 115.00-12.2%513K219
2023CLP 129.97CLP 165.00CLP 120.00CLP 131.00+0.8%1.1M160
2022CLP 87.48CLP 130.97CLP 87.48CLP 129.97+48.6%2.7M218
2021CLP 149.96CLP 149.96CLP 87.48CLP 87.48-41.7%553K206
2020CLP 149.96CLP 149.96CLP 149.96CLP 149.960.0%14.6K235
2019CLP 189.45CLP 190.95CLP 141.96CLP 149.96-20.8%2.6M225
2018CLP 209.91CLP 224.94CLP 141.96CLP 189.45-9.7%1.3M213
2017CLP 79.87CLP 309.87CLP 77.87CLP 209.91+162.8%5.1M209
2016CLP 88.96CLP 99.96CLP 79.87CLP 79.87-10.2%161.7K223
2015CLP 106.31CLP 111.95CLP 88.96CLP 88.96-16.3%331.7K222
2014CLP 104.38CLP 111.14CLP 96.65CLP 106.31+1.9%408.6K228
2013CLP 130.47CLP 135.31CLP 101.48CLP 104.38-13.6%2.9M228
2012CLP 227.58CLP 227.58CLP 115.98CLP 120.81-48.0%12.1M231
2011CLP 179.14CLP 232.23CLP 179.14CLP 232.23+29.6%2.8K247
2010CLP 179.13CLP 179.14CLP 179.13CLP 179.14+0.0%0250
2009CLP 193.35CLP 213.25CLP 161.12CLP 179.13-7.4%8.6M248
2008CLP 284.34CLP 284.34CLP 193.35CLP 193.35-32.0%8.8M262
2007CLP 247.37CLP 284.34CLP 246.43CLP 284.34+14.9%6.1M247
2006CLP 236.95CLP 290.97CLP 236.00CLP 247.37+4.4%10.3M256
2005CLP 246.43CLP 273.91CLP 236.95CLP 236.95-3.8%6.9M259
2004CLP 236.95CLP 294.01CLP 206.62CLP 246.43+4.0%9.1M254
2003CLP 161.12CLP 303.29CLP 161.12CLP 236.95+47.1%15.4M259
2002CLP 76.77CLP 170.60CLP 70.14CLP 161.12+109.9%9.5M259
2001CLP 72.98CLP 77.81CLP 54.97CLP 76.77+5.2%12.4M261
2000CLP 94.78CLP 142.17CLP 61.61CLP 72.98n/a8.2M260

NUTRAVALOR monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 80.000.0%
October 2026CLP 80.00-11.1%
September 2026CLP 89.990.0%
August 2026CLP 89.990.0%
July 2026CLP 89.990.0%
June 2026CLP 89.990.0%
May 2026CLP 89.990.0%
April 2026CLP 89.990.0%
March 2026CLP 89.99-5.0%
February 2026CLP 94.730.0%
January 2026CLP 94.73-1.0%
December 2025CLP 95.700.0%

About the NUTRAVALOR data

Daily bars. 6,274 sessions from Jan 3, 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 25, 2026 forward, most recent session Nov 10, 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%3ANUTRAVALOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

  • MOLYMET Molibdenos y Metales S.A.
  • NAVIERA Grupo Empresas Navieras S.A.
  • NTGCLGAS Naturgy Chile Gas Natural S.A.
  • NUAM Nuam S.A.
  • PARAUCO Parque Arauco S.A.
  • PASUR Forestal Constructora y Comercial del Pacifico Sur SA
  • PAZ Paz Corp S.A.
  • PEHUENCHE Empresa Eléctrica Pehuenche S.A.

Common questions

NUTRAVALOR share price history

Start with any symbol.

Start free