Bolsa de Santiago · VAPORES · stock
Compañía Sud Americana de Vapores S.A. (VAPORES) stock price history
Every Bolsa de Santiago trading session of Compañía Sud Americana de Vapores S.A. from Jan 5, 2000 to Nov 12, 2026: 6,337 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.
VAPORES adjusted close, 2000 to 2026
- CLP 292.67
- All time high, 2007
- CLP 51.97
- 52 week high, CLP 39.15 low
- 6,337
- 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.
VAPORES key facts
- Compañía Sud Americana de Vapores S.A. (VAPORES) closed at CLP 48.15 on Nov 12, 2026 on Bolsa de Santiago.
- VAPORES's all time high close is CLP 292.67, set on Oct 26, 2007; its all time low close is CLP 7.86 on Aug 31, 2016.
- VAPORES's 52 week range is CLP 39.15 to CLP 51.97.
- VAPORES returned +18.2% over the year to Nov 12, 2026 and -0.2% over five years.
- Over ten years VAPORES returned +374%, +16.8% a year compounded.
- VAPORES's deepest drawdown was -97.3% from Oct 29, 2007 to Aug 31, 2016.
- DataCedar holds 6,337 daily sessions of VAPORES history from Jan 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
VAPORES price chart, 2000 to 2026
VAPORES returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +3.5% |
| 6 months | +3.6% |
| Year to date | +18.3% |
| 1 year | +18.2% |
| 3 years | +11.1% |
| 5 years | -0.2% |
| 10 years | +374.1% |
| Since Jan 5, 2000 | +11.4% |
| Compound annual growth, 26.9 years | +0.4% |
VAPORES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 292.67 on Oct 26, 2007
- All time low close
- CLP 7.86 on Aug 31, 2016
- 52 week high
- CLP 51.97 on Oct 13, 2026
- 52 week low
- CLP 39.15 on Feb 16, 2026
- Deepest drawdown
- -97.3% from Oct 29, 2007 to Aug 31, 2016, not yet recovered
- Best single session
- +30.5% on Mar 22, 2011
- Worst single session
- -32.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +155%
- Worst calendar year
- 2011, -81%
VAPORES 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 5, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 40.72 | CLP 51.97 | CLP 39.15 | CLP 48.15 | +18.3% | 6.5B | 206 |
| 2025 | CLP 46.71 | CLP 53.06 | CLP 36.28 | CLP 40.70 | -12.9% | 15.7B | 238 |
| 2024 | CLP 48.43 | CLP 66.09 | CLP 43.58 | CLP 46.71 | -0.7% | 11.1B | 240 |
| 2023 | CLP 58.53 | CLP 77.28 | CLP 41.83 | CLP 47.05 | -19.2% | 1.7B | 245 |
| 2022 | CLP 65.53 | CLP 108.11 | CLP 50.53 | CLP 58.25 | -8.4% | 2B | 250 |
| 2021 | CLP 25.19 | CLP 65.27 | CLP 24.94 | CLP 63.62 | +155.4% | 3.6B | 250 |
| 2020 | CLP 22.15 | CLP 25.03 | CLP 9.76 | CLP 24.91 | +11.9% | 1.3B | 251 |
| 2019 | CLP 16.04 | CLP 22.61 | CLP 15.61 | CLP 22.27 | +38.9% | 1.8B | 242 |
| 2018 | CLP 26.99 | CLP 27.81 | CLP 13.66 | CLP 16.04 | -40.6% | 15.7B | 219 |
| 2017 | CLP 13.09 | CLP 29.27 | CLP 13.09 | CLP 26.99 | +107.9% | 25.9B | 233 |
| 2016 | CLP 10.19 | CLP 13.76 | CLP 7.85 | CLP 12.98 | +27.4% | 3.1B | 188 |
| 2015 | CLP 17.01 | CLP 19.34 | CLP 9.67 | CLP 10.19 | -40.1% | 3.6B | 195 |
| 2014 | CLP 19.72 | CLP 25.52 | CLP 15.41 | CLP 17.01 | -13.7% | 2.7B | 193 |
| 2013 | CLP 32.30 | CLP 37.91 | CLP 15.79 | CLP 19.72 | -31.5% | 3.2B | 187 |
| 2012 | CLP 28.39 | CLP 45.65 | CLP 10.03 | CLP 28.79 | +2.6% | 11.6B | 198 |
| 2011 | CLP 148.72 | CLP 150.50 | CLP 10.30 | CLP 28.05 | -81.1% | 4.2B | 252 |
| 2010 | CLP 93.71 | CLP 170.92 | CLP 91.21 | CLP 148.45 | +60.5% | 4.1B | 247 |
| 2009 | CLP 83.47 | CLP 124.51 | CLP 57.63 | CLP 92.50 | +12.2% | 1.8B | 239 |
| 2008 | CLP 213.51 | CLP 213.51 | CLP 79.69 | CLP 82.47 | -61.4% | 1.1B | 250 |
| 2007 | CLP 141.43 | CLP 300.53 | CLP 139.46 | CLP 213.51 | +52.1% | 1.7B | 239 |
| 2006 | CLP 162.05 | CLP 178.75 | CLP 118.25 | CLP 140.39 | -12.9% | 1.1B | 248 |
| 2005 | CLP 271.07 | CLP 276.96 | CLP 146.53 | CLP 161.09 | -39.7% | 1.8B | 251 |
| 2004 | CLP 151.25 | CLP 286.98 | CLP 140.44 | CLP 267.14 | +76.6% | 405.5M | 255 |
| 2003 | CLP 62.86 | CLP 1,198 | CLP 62.86 | CLP 151.25 | +140.6% | 328.3M | 246 |
| 2002 | CLP 66.80 | CLP 68.75 | CLP 49.09 | CLP 62.86 | -5.9% | 54.6M | 260 |
| 2001 | CLP 53.04 | CLP 78.57 | CLP 49.11 | CLP 66.80 | +26.0% | 13M | 258 |
| 2000 | CLP 43.21 | CLP 63.84 | CLP 40.66 | CLP 53.04 | n/a | 17.6M | 257 |
VAPORES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 48.15 | +4.0% |
| October 2026 | CLP 46.31 | -0.4% |
| September 2026 | CLP 46.51 | 0.0% |
| August 2026 | CLP 46.51 | 0.0% |
| July 2026 | CLP 46.51 | +6.2% |
| June 2026 | CLP 43.80 | -1.6% |
| May 2026 | CLP 44.49 | +1.0% |
| April 2026 | CLP 44.03 | +4.4% |
| March 2026 | CLP 42.20 | +1.4% |
| February 2026 | CLP 41.62 | -0.4% |
| January 2026 | CLP 41.81 | +2.7% |
| December 2025 | CLP 40.70 | -3.4% |
About the VAPORES data
Daily bars. 6,337 sessions from Jan 5, 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 16, 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 5, 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%3AVAPORES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
VAPORES share price history
