Ecopetrol S.A. (BVC:ECOPETROL)
Colombia · Delayed Price · Currency is COP 1,800.00
+20.00 (1.12%)
At close: Nov 4, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,780.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1.12% | 7,895,806 |
| Oct 31, 2025 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 7,245,727 |
| Oct 30, 2025 | 1,810.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.55% | 8,262,977 |
| Oct 29, 2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 7,774,299 |
| Oct 28, 2025 | 1,770.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,805.00 | 1.40% | 11,400,660 |
| Oct 27, 2025 | 1,780.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.56% | 6,892,168 |
| Oct 24, 2025 | 1,765.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.28% | 7,973,784 |
| Oct 23, 2025 | 1,720.00 | 1,780.00 | 1,720.00 | 1,775.00 | 1,775.00 | 3.20% | 9,128,441 |
| Oct 22, 2025 | 1,700.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,720.00 | 2.08% | 15,778,230 |
| Oct 21, 2025 | 1,730.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 11,728,230 |
| Oct 20, 2025 | 1,720.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | -1.72% | 9,938,686 |
| Oct 17, 2025 | 1,725.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 0.87% | 6,298,174 |
| Oct 16, 2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 10,040,800 |
| Oct 15, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.87% | 9,406,431 |
| Oct 14, 2025 | 1,745.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 19,304,480 |
| Oct 10, 2025 | 1,750.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.42% | 14,675,370 |
| Oct 9, 2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 4,759,757 |
| Oct 8, 2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 5,862,519 |
| Oct 7, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 4,938,103 |
| Oct 6, 2025 | 1,770.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 0.85% | 4,489,950 |
| Oct 3, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.85% | 2,862,836 |
| Oct 2, 2025 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.40% | 17,196,330 |
| Oct 1, 2025 | 1,805.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 3,781,254 |
| Sep 30, 2025 | 1,795.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 9,592,591 |
| Sep 29, 2025 | 1,870.00 | 1,870.00 | 1,795.00 | 1,800.00 | 1,800.00 | -2.44% | 5,781,929 |
| Sep 26, 2025 | 1,855.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,845.00 | -0.81% | 5,591,379 |
| Sep 25, 2025 | 1,860.00 | 1,875.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.27% | 6,744,924 |
| Sep 24, 2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,865.00 | 2.75% | 16,344,500 |
| Sep 23, 2025 | 1,760.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,815.00 | 4.31% | 10,934,740 |
| Sep 22, 2025 | 1,740.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.58% | 5,789,552 |
| Sep 19, 2025 | 1,760.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 19,439,270 |
| Sep 18, 2025 | 1,810.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.49% | 15,158,740 |
| Sep 17, 2025 | 1,805.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.55% | 5,548,160 |
| Sep 16, 2025 | 1,825.00 | 1,825.00 | 1,805.00 | 1,815.00 | 1,815.00 | 0.28% | 2,586,373 |
| Sep 15, 2025 | 1,785.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | 1.12% | 4,010,434 |
| Sep 12, 2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.10% | 14,373,280 |
| Sep 11, 2025 | 1,835.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,810.00 | -1.90% | 5,741,612 |
| Sep 10, 2025 | 1,815.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,845.00 | 1.37% | 9,467,784 |
| Sep 9, 2025 | 1,810.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | 8,369,030 |
| Sep 8, 2025 | 1,800.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.56% | 6,638,944 |
| Sep 5, 2025 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.83% | 6,705,355 |
| Sep 4, 2025 | 1,805.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,815.00 | 0.55% | 6,641,582 |
| Sep 3, 2025 | 1,870.00 | 1,870.00 | 1,805.00 | 1,805.00 | 1,805.00 | -3.22% | 12,739,460 |
| 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 |