Bolsa de Santiago · PLANVITAL · stock
Administradora de Fondos de Pensiones PlanVital S.A. (PLANVITAL) stock price history
Every Bolsa de Santiago trading session of Administradora de Fondos de Pensiones PlanVital S.A. from Apr 13, 2012 to Nov 11, 2026: 2,889 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.
PLANVITAL adjusted close, 2012 to 2026
- CLP 292.13
- All time high, 2026
- CLP 299.00
- 52 week high, CLP 246.00 low
- 2,889
- Daily sessions since 2012
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
PLANVITAL key facts
- Administradora de Fondos de Pensiones PlanVital S.A. (PLANVITAL) closed at CLP 248.00 on Nov 11, 2026 on Bolsa de Santiago.
- PLANVITAL's all time high close is CLP 292.13, set on Feb 4, 2026; its all time low close is CLP 1.34 on Mar 7, 2018.
- PLANVITAL's 52 week range is CLP 246.00 to CLP 299.00.
- PLANVITAL returned -4.7% over the year to Nov 11, 2026 and +1,103% over five years.
- Over ten years PLANVITAL returned +5,134%, +48.6% a year compounded.
- PLANVITAL's deepest drawdown was -72.1% from Dec 26, 2017 to Mar 7, 2018.
- DataCedar holds 2,889 daily sessions of PLANVITAL history from Apr 13, 2012 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PLANVITAL price chart, 2012 to 2026
PLANVITAL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -4.8% |
| 6 months | -8.3% |
| Year to date | -10.9% |
| 1 year | -4.7% |
| 3 years | +168.3% |
| 5 years | +1,103% |
| 10 years | +5,134% |
| Since Apr 13, 2012 | +9,731% |
| Compound annual growth, 14.6 years | +37.0% |
PLANVITAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 292.13 on Feb 4, 2026
- All time low close
- CLP 1.34 on Mar 7, 2018
- 52 week high
- CLP 299.00 on May 29, 2026
- 52 week low
- CLP 246.00 on Nov 3, 2026
- Deepest drawdown
- -72.1% from Dec 26, 2017 to Mar 7, 2018, recovered Nov 23, 2018
- Best single session
- +204.9% on Nov 23, 2018
- Worst single session
- -44.4% on Jan 19, 2018
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2012
- 98.3×
- Best calendar year
- 2023, +364%
- Worst calendar year
- 2020, -2%
PLANVITAL 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. 2012 starts on Apr 13, 2012; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 283.34 | CLP 299.00 | CLP 246.00 | CLP 248.00 | -10.9% | 1.2M | 114 |
| 2025 | CLP 153.87 | CLP 295.81 | CLP 151.96 | CLP 278.44 | +86.4% | 5.4M | 102 |
| 2024 | CLP 105.33 | CLP 182.66 | CLP 102.78 | CLP 149.40 | +41.1% | 5.6M | 109 |
| 2023 | CLP 22.82 | CLP 106.89 | CLP 22.12 | CLP 105.89 | +364.0% | 9.2M | 148 |
| 2022 | CLP 22.21 | CLP 26.54 | CLP 21.81 | CLP 22.82 | +2.7% | 17.6M | 240 |
| 2021 | CLP 20.06 | CLP 22.21 | CLP 17.30 | CLP 22.21 | +10.7% | 570.9K | 219 |
| 2020 | CLP 20.50 | CLP 21.75 | CLP 17.77 | CLP 20.06 | -2.1% | 117.7K | 241 |
| 2019 | CLP 5.61 | CLP 24.54 | CLP 5.61 | CLP 20.50 | +265.5% | 3.1M | 239 |
| 2018 | CLP 4.79 | CLP 5.61 | CLP 1.33 | CLP 5.61 | +17.1% | 31.2M | 244 |
| 2017 | CLP 4.77 | CLP 4.79 | CLP 4.77 | CLP 4.79 | +0.4% | 2K | 247 |
| 2016 | CLP 4.74 | CLP 4.77 | CLP 4.74 | CLP 4.77 | +0.7% | 0 | 252 |
| 2015 | CLP 4.57 | CLP 4.74 | CLP 4.57 | CLP 4.74 | +3.7% | 0 | 251 |
| 2014 | CLP 4.03 | CLP 4.57 | CLP 4.03 | CLP 4.57 | +27.5% | 90 | 155 |
| 2013 | CLP 3.21 | CLP 3.58 | CLP 3.21 | CLP 3.58 | +11.7% | 0 | 154 |
| 2012 | CLP 2.52 | CLP 3.21 | CLP 2.52 | CLP 3.21 | n/a | 0 | 174 |
PLANVITAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 248.00 | -2.4% |
| October 2026 | CLP 254.00 | -2.5% |
| September 2026 | CLP 260.47 | 0.0% |
| August 2026 | CLP 260.47 | 0.0% |
| July 2026 | CLP 260.47 | -5.2% |
| June 2026 | CLP 274.87 | -0.7% |
| May 2026 | CLP 276.91 | +2.4% |
| April 2026 | CLP 270.47 | +1.6% |
| March 2026 | CLP 266.13 | -2.2% |
| February 2026 | CLP 272.20 | -6.2% |
| January 2026 | CLP 290.11 | +4.2% |
| December 2025 | CLP 278.44 | -3.1% |
About the PLANVITAL data
Daily bars. 2,889 sessions from Apr 13, 2012 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 16, 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 Apr 13, 2012, 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%3APLANVITAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
PLANVITAL share price history
