Bolsa de Santiago · PROVIDA · stock
Administradora de Fondos de Pensiones Provida S.A. (PROVIDA) stock price history
Every Bolsa de Santiago trading session of Administradora de Fondos de Pensiones Provida S.A. from Jan 3, 2000 to Nov 12, 2026: 5,320 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.
PROVIDA adjusted close, 2000 to 2026
- CLP 5,732
- All time high, 2025
- CLP 5,927
- 52 week high, CLP 4,191 low
- 5,320
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PROVIDA key facts
- Administradora de Fondos de Pensiones Provida S.A. (PROVIDA) closed at CLP 4,576 on Nov 12, 2026 on Bolsa de Santiago.
- PROVIDA's all time high close is CLP 5,732, set on Dec 15, 2025; its all time low close is CLP 68.42 on Feb 9, 2000.
- PROVIDA's 52 week range is CLP 4,191 to CLP 5,927.
- PROVIDA returned +8.4% over the year to Nov 12, 2026 and +1,492% over five years.
- Over ten years PROVIDA returned +550%, +20.6% a year compounded.
- PROVIDA's deepest drawdown was -73.5% from May 15, 2018 to Nov 4, 2021.
- DataCedar holds 5,320 daily sessions of PROVIDA history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PROVIDA price chart, 2000 to 2026
PROVIDA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -7.1% |
| 6 months | -7.4% |
| Year to date | -8.8% |
| 1 year | +8.4% |
| 3 years | +166.1% |
| 5 years | +1,492% |
| 10 years | +550.2% |
| Since Jan 3, 2000 | +5,806% |
| Compound annual growth, 26.9 years | +16.4% |
PROVIDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 5,732 on Dec 15, 2025
- All time low close
- CLP 68.42 on Feb 9, 2000
- 52 week high
- CLP 5,927 on Dec 9, 2025
- 52 week low
- CLP 4,191 on Nov 12, 2025
- Deepest drawdown
- -73.5% from May 15, 2018 to Nov 4, 2021, recovered Jan 20, 2023
- Best single session
- +109.1% on Sep 20, 2011
- Worst single session
- -12.8% on Dec 20, 2021
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 59.1×
- Best calendar year
- 2011, +192%
- Worst calendar year
- 2021, -49%
PROVIDA 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 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 5,332 | CLP 5,663 | CLP 4,322 | CLP 4,576 | -8.8% | 156.7K | 128 |
| 2025 | CLP 2,820 | CLP 5,927 | CLP 2,775 | CLP 5,018 | +80.8% | 569.5K | 94 |
| 2024 | CLP 2,031 | CLP 2,854 | CLP 1,953 | CLP 2,775 | +33.0% | 431.8K | 99 |
| 2023 | CLP 809.68 | CLP 2,090 | CLP 809.68 | CLP 2,087 | +174.5% | 533.3K | 97 |
| 2022 | CLP 305.39 | CLP 791.94 | CLP 301.39 | CLP 760.27 | +148.6% | 2.6M | 118 |
| 2021 | CLP 609.43 | CLP 669.38 | CLP 264.36 | CLP 305.83 | -49.3% | 2.4M | 122 |
| 2020 | CLP 762.65 | CLP 803.04 | CLP 599.44 | CLP 602.77 | -21.0% | 466K | 156 |
| 2019 | CLP 759.22 | CLP 877.04 | CLP 733.04 | CLP 763.36 | +0.5% | 1.6M | 149 |
| 2018 | CLP 775.53 | CLP 1,021 | CLP 759.22 | CLP 759.22 | -2.1% | 214K | 168 |
| 2017 | CLP 703.78 | CLP 906.53 | CLP 703.56 | CLP 775.53 | +10.2% | 210K | 229 |
| 2016 | CLP 555.64 | CLP 768.86 | CLP 555.64 | CLP 703.78 | +26.7% | 315.6K | 213 |
| 2015 | CLP 629.38 | CLP 672.61 | CLP 433.62 | CLP 555.64 | -11.7% | 369.5K | 151 |
| 2014 | CLP 551.54 | CLP 703.66 | CLP 551.54 | CLP 629.38 | +14.1% | 2M | 178 |
| 2013 | CLP 502.33 | CLP 598.42 | CLP 491.51 | CLP 551.54 | +9.8% | 39.7M | 170 |
| 2012 | CLP 298.50 | CLP 536.11 | CLP 285.51 | CLP 502.33 | +68.8% | 34M | 178 |
| 2011 | CLP 102.07 | CLP 307.80 | CLP 102.07 | CLP 297.61 | +191.6% | 8.3M | 233 |
| 2010 | CLP 95.59 | CLP 102.07 | CLP 95.59 | CLP 102.07 | +6.8% | 0 | 250 |
| 2009 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 250 |
| 2008 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 262 |
| 2007 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 251 |
| 2006 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 259 |
| 2005 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 260 |
| 2004 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 262 |
| 2003 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 261 |
| 2002 | CLP 95.59 | CLP 95.59 | CLP 95.59 | CLP 95.59 | 0.0% | 0 | 261 |
| 2001 | CLP 80.49 | CLP 98.10 | CLP 78.48 | CLP 95.59 | +18.7% | 5M | 261 |
| 2000 | CLP 77.47 | CLP 82.00 | CLP 67.41 | CLP 80.49 | n/a | 26.3M | 260 |
PROVIDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 4,576 | -4.7% |
| October 2026 | CLP 4,800 | -6.8% |
| September 2026 | CLP 5,150 | +4.6% |
| August 2026 | CLP 4,923 | 0.0% |
| July 2026 | CLP 4,923 | -1.2% |
| June 2026 | CLP 4,984 | -5.0% |
| May 2026 | CLP 5,248 | -3.4% |
| April 2026 | CLP 5,431 | +13.2% |
| March 2026 | CLP 4,799 | -2.6% |
| February 2026 | CLP 4,928 | -10.1% |
| January 2026 | CLP 5,480 | +9.2% |
| December 2025 | CLP 5,018 | +9.4% |
About the PROVIDA data
Daily bars. 5,320 sessions from Jan 3, 2000 to Nov 12, 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 Nov 12, 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%3APROVIDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
PROVIDA share price history
