Ecopetrol S.A. (BVC:ECOPETROL)
Colombia · Delayed Price · Currency is COP 1,865.00
-20.00 (-1.06%)
At close: Sep 2, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,875.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.06% | 8,129,269 |
| Sep 1, 2025 | 1,870.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.26% | 1,329,622 |
| Aug 29, 2025 | 1,875.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | 0.53% | 6,541,200 |
| Aug 28, 2025 | 1,845.00 | 1,880.00 | 1,845.00 | 1,880.00 | 1,880.00 | 1.62% | 8,132,486 |
| Aug 27, 2025 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | 0.54% | 6,347,502 |
| Aug 26, 2025 | 1,850.00 | 1,855.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 18,809,770 |
| Aug 25, 2025 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | - | 9,215,725 |
| Aug 22, 2025 | 1,805.00 | 1,850.00 | 1,805.00 | 1,850.00 | 1,850.00 | 2.49% | 16,750,700 |
| Aug 21, 2025 | 1,800.00 | 1,810.00 | 1,785.00 | 1,805.00 | 1,805.00 | - | 14,617,810 |
| Aug 20, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 13,587,470 |
| Aug 19, 2025 | 1,805.00 | 1,810.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.28% | 27,060,820 |
| Aug 15, 2025 | 1,760.00 | 1,805.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.69% | 11,632,090 |
| Aug 14, 2025 | 1,755.00 | 1,775.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.85% | 13,691,820 |
| Aug 13, 2025 | 1,715.00 | 1,765.00 | 1,715.00 | 1,755.00 | 1,755.00 | 1.74% | 13,821,730 |
| Aug 12, 2025 | 1,715.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 7,430,512 |
| Aug 11, 2025 | 1,755.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.86% | 10,886,330 |
| Aug 8, 2025 | 1,735.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.57% | 15,513,990 |
| Aug 6, 2025 | 1,745.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | 0.86% | 12,824,630 |
| Aug 5, 2025 | 1,715.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | 1.17% | 5,684,723 |
| Aug 4, 2025 | 1,720.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.29% | 4,941,207 |
| Aug 1, 2025 | 1,755.00 | 1,755.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.99% | 17,703,510 |
| Jul 31, 2025 | 1,770.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.13% | 6,452,690 |
| Jul 30, 2025 | 1,795.00 | 1,805.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.66% | 8,656,278 |
| Jul 29, 2025 | 1,790.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,805.00 | 0.56% | 9,997,563 |
| Jul 28, 2025 | 1,785.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1.70% | 17,814,510 |
| Jul 25, 2025 | 1,765.00 | 1,780.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.57% | 6,705,531 |
| Jul 24, 2025 | 1,790.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.50% | 14,286,920 |
| Jul 23, 2025 | 1,790.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1.12% | 7,691,758 |
| Jul 22, 2025 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.84% | 6,280,303 |
| Jul 21, 2025 | 1,770.00 | 1,805.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.13% | 9,557,245 |
| Jul 18, 2025 | 1,785.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.84% | 13,510,890 |
| Jul 17, 2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.28% | 18,975,460 |
| Jul 16, 2025 | 1,790.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | - | 25,188,410 |
| Jul 15, 2025 | 1,835.00 | 1,835.00 | 1,790.00 | 1,795.00 | 1,795.00 | - | 8,167,648 |
| Jul 14, 2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.37% | 27,326,360 |
| Jul 11, 2025 | 1,795.00 | 1,830.00 | 1,795.00 | 1,820.00 | 1,820.00 | 0.55% | 17,391,670 |
| Jul 10, 2025 | 1,800.00 | 1,815.00 | 1,785.00 | 1,810.00 | 1,810.00 | 0.28% | 8,182,177 |
| Jul 9, 2025 | 1,845.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | -2.17% | 15,000,000 |
| Jul 8, 2025 | 1,810.00 | 1,855.00 | 1,810.00 | 1,845.00 | 1,845.00 | 2.50% | 13,015,150 |
| Jul 7, 2025 | 1,820.00 | 1,825.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.91% | 14,699,810 |
| Jul 4, 2025 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.82% | 2,169,661 |
| Jul 3, 2025 | 1,855.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,820.00 | -1.89% | 11,210,660 |
| Jul 2, 2025 | 1,825.00 | 1,860.00 | 1,815.00 | 1,855.00 | 1,855.00 | 3.34% | 10,474,710 |
| Jul 1, 2025 | 1,820.00 | 1,825.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.37% | 12,641,880 |
| Jun 27, 2025 | 1,870.00 | 1,870.00 | 1,815.00 | 1,820.00 | 1,820.00 | -3.19% | 19,453,790 |
| Jun 26, 2025 | 1,890.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.05% | 12,965,960 |
| Jun 25, 2025 | 1,910.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | -1.04% | 16,019,500 |
| Jun 24, 2025 | 1,975.00 | 1,975.00 | 1,895.00 | 1,920.00 | 1,920.00 | -4.00% | 34,036,420 |
| Jun 20, 2025 | 1,990.00 | 2,025.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.25% | 41,313,390 |
| Jun 19, 2025 | 1,990.00 | 2,005.00 | 1,980.00 | 1,995.00 | 1,995.00 | 1.27% | 7,736,483 |