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 Sep 25, 2026: 6,755 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.
NUTRAVALOR adjusted close, 2000 to 2026
- CLP 299.87
- All time high, 2017
- CLP 95.70
- 52 week high, CLP 78.00 low
- 6,755
- Daily sessions since 2000
Last updated Sep 25, 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 89.99 on Sep 25, 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 78.00 to CLP 95.70.
- NUTRAVALOR returned -6.0% over the year to Sep 25, 2026 and -24.4% over five years.
- Over ten years NUTRAVALOR returned +6%, +0.6% a year compounded.
- NUTRAVALOR's deepest drawdown was -72.4% from Jun 14, 2006 to Dec 22, 2016.
- DataCedar holds 6,755 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 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -6.0% |
| 1 year | -6.0% |
| 3 years | -31.3% |
| 5 years | -24.4% |
| 10 years | +6.0% |
| Since Jan 3, 2000 | -5.1% |
| Compound annual growth, 26.7 years | -0.2% |
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 Sep 25, 2025
- 52 week low
- CLP 78.00 on Jul 8, 2026
- Deepest drawdown
- -72.4% from Jun 14, 2006 to Dec 22, 2016, recovered Aug 14, 2017
- Best single session
- +38.1% on Jun 13, 2017
- Worst single session
- -20.7% on Mar 17, 2021
- Volatility, 1 year annualised
- 5.2%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2017, +163%
- Worst calendar year
- 2012, -47%
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 Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 95.70 | CLP 95.70 | CLP 78.00 | CLP 89.99 | -6.0% | 355.5K | 185 |
| 2025 | CLP 115.00 | CLP 115.00 | CLP 82.00 | CLP 95.70 | -16.8% | 1.1M | 248 |
| 2024 | CLP 131.00 | CLP 131.00 | CLP 100.00 | CLP 115.00 | -12.2% | 705.4K | 248 |
| 2023 | CLP 129.97 | CLP 165.00 | CLP 108.01 | CLP 131.00 | +0.8% | 2.2M | 247 |
| 2022 | CLP 87.48 | CLP 130.97 | CLP 79.98 | CLP 129.97 | +48.6% | 3.6M | 250 |
| 2021 | CLP 149.96 | CLP 149.96 | CLP 74.98 | CLP 87.48 | -41.7% | 1.3M | 250 |
| 2020 | CLP 149.96 | CLP 149.96 | CLP 99.97 | CLP 149.96 | 0.0% | 154.3K | 251 |
| 2019 | CLP 189.45 | CLP 199.94 | CLP 99.97 | CLP 149.96 | -20.8% | 2.9M | 248 |
| 2018 | CLP 209.91 | CLP 234.90 | CLP 141.96 | CLP 189.45 | -9.7% | 3.4M | 245 |
| 2017 | CLP 79.87 | CLP 309.87 | CLP 60.47 | CLP 209.91 | +162.8% | 11.1M | 247 |
| 2016 | CLP 88.96 | CLP 101.56 | CLP 75.97 | CLP 79.87 | -10.2% | 521.5K | 252 |
| 2015 | CLP 106.31 | CLP 111.95 | CLP 88.95 | CLP 88.96 | -16.3% | 686.4K | 251 |
| 2014 | CLP 104.38 | CLP 111.14 | CLP 94.71 | CLP 106.31 | +1.9% | 6.8M | 249 |
| 2013 | CLP 120.81 | CLP 135.31 | CLP 101.48 | CLP 104.38 | -13.6% | 4.4M | 248 |
| 2012 | CLP 227.58 | CLP 227.58 | CLP 115.98 | CLP 120.81 | -46.9% | 15.7M | 247 |
| 2011 | CLP 179.14 | CLP 255.93 | CLP 179.14 | CLP 227.58 | +27.0% | 7.7M | 252 |
| 2010 | CLP 179.13 | CLP 179.14 | CLP 179.13 | CLP 179.14 | +0.0% | 0 | 250 |
| 2009 | CLP 193.35 | CLP 213.25 | CLP 161.12 | CLP 179.13 | -7.4% | 8.8M | 250 |
| 2008 | CLP 284.34 | CLP 284.34 | CLP 193.35 | CLP 193.35 | -32.0% | 8.8M | 262 |
| 2007 | CLP 247.37 | CLP 284.34 | CLP 246.43 | CLP 284.34 | +14.9% | 6.2M | 251 |
| 2006 | CLP 236.95 | CLP 290.97 | CLP 236.00 | CLP 247.37 | +4.4% | 10.4M | 259 |
| 2005 | CLP 246.43 | CLP 273.91 | CLP 236.95 | CLP 236.95 | -3.8% | 7M | 260 |
| 2004 | CLP 236.95 | CLP 294.01 | CLP 206.62 | CLP 246.43 | +4.0% | 9.6M | 262 |
| 2003 | CLP 161.12 | CLP 303.29 | CLP 161.12 | CLP 236.95 | +47.1% | 15.7M | 261 |
| 2002 | CLP 76.77 | CLP 170.60 | CLP 70.14 | CLP 161.12 | +109.9% | 9.6M | 261 |
| 2001 | CLP 72.98 | CLP 77.81 | CLP 54.97 | CLP 76.77 | +5.2% | 12.4M | 261 |
| 2000 | CLP 94.78 | CLP 142.17 | CLP 61.61 | CLP 72.98 | n/a | 8.2M | 260 |
NUTRAVALOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 89.99 | 0.0% |
| August 2026 | CLP 89.99 | 0.0% |
| July 2026 | CLP 89.99 | 0.0% |
| June 2026 | CLP 89.99 | 0.0% |
| May 2026 | CLP 89.99 | 0.0% |
| April 2026 | CLP 89.99 | 0.0% |
| March 2026 | CLP 89.99 | -5.0% |
| February 2026 | CLP 94.73 | 0.0% |
| January 2026 | CLP 94.73 | -1.0% |
| December 2025 | CLP 95.70 | 0.0% |
| November 2025 | CLP 95.70 | 0.0% |
| October 2025 | CLP 95.70 | 0.0% |
About the NUTRAVALOR data
Daily bars. 6,755 sessions from Jan 3, 2000 to Sep 25, 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 Sep 25, 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/NUTRAVALOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
NUTRAVALOR share price history
