Ecopetrol S.A. (BVC:ECOPETROL)
Colombia · Delayed Price · Currency is COP 2,235.00
-65.00 (-2.83%)
At close: Feb 2, 2026
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2,280.00 | 2,280.00 | 2,205.00 | 2,235.00 | 2,235.00 | -2.83% | 20,824,610 |
| Jan 30, 2026 | 2,330.00 | 2,345.00 | 2,285.00 | 2,300.00 | 2,300.00 | -0.86% | 30,194,480 |
| Jan 29, 2026 | 2,360.00 | 2,405.00 | 2,310.00 | 2,320.00 | 2,320.00 | -0.85% | 33,141,640 |
| Jan 28, 2026 | 2,375.00 | 2,400.00 | 2,300.00 | 2,340.00 | 2,340.00 | -0.64% | 33,060,610 |
| Jan 27, 2026 | 2,340.00 | 2,420.00 | 2,340.00 | 2,355.00 | 2,355.00 | 0.21% | 40,595,520 |
| Jan 26, 2026 | 2,285.00 | 2,355.00 | 2,275.00 | 2,350.00 | 2,350.00 | 3.30% | 19,474,990 |
| Jan 23, 2026 | 2,210.00 | 2,290.00 | 2,205.00 | 2,275.00 | 2,275.00 | 3.41% | 17,696,740 |
| Jan 22, 2026 | 2,330.00 | 2,335.00 | 2,200.00 | 2,200.00 | 2,200.00 | -6.18% | 32,608,600 |
| Jan 21, 2026 | 2,320.00 | 2,370.00 | 2,320.00 | 2,345.00 | 2,345.00 | 1.30% | 37,655,160 |
| Jan 20, 2026 | 2,240.00 | 2,335.00 | 2,240.00 | 2,315.00 | 2,315.00 | 1.98% | 30,208,320 |
| Jan 19, 2026 | 2,270.00 | 2,270.00 | 2,220.00 | 2,270.00 | 2,270.00 | 0.22% | 13,149,680 |
| Jan 16, 2026 | 2,165.00 | 2,275.00 | 2,165.00 | 2,265.00 | 2,265.00 | 4.62% | 40,565,440 |
| Jan 15, 2026 | 2,115.00 | 2,170.00 | 2,075.00 | 2,165.00 | 2,165.00 | 1.88% | 27,999,300 |
| Jan 14, 2026 | 2,075.00 | 2,160.00 | 2,065.00 | 2,125.00 | 2,125.00 | 2.91% | 35,481,200 |
| Jan 13, 2026 | 2,035.00 | 2,100.00 | 2,035.00 | 2,065.00 | 2,065.00 | 2.74% | 19,520,790 |
| Jan 9, 2026 | 2,010.00 | 2,035.00 | 1,995.00 | 2,010.00 | 2,010.00 | 0.75% | 13,980,080 |
| Jan 8, 2026 | 1,990.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,995.00 | 1.53% | 14,465,580 |
| Jan 7, 2026 | 2,020.00 | 2,020.00 | 1,965.00 | 1,965.00 | 1,965.00 | -2.72% | 16,865,220 |
| Jan 6, 2026 | 2,020.00 | 2,120.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 49,503,750 |
| Jan 5, 2026 | 1,930.00 | 2,030.00 | 1,885.00 | 2,020.00 | 2,020.00 | 5.21% | 32,326,760 |
| Jan 2, 2026 | 1,885.00 | 1,930.00 | 1,870.00 | 1,920.00 | 1,920.00 | 2.67% | 18,162,710 |
| Dec 30, 2025 | 1,840.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,870.00 | 1.36% | 9,273,452 |
| Dec 29, 2025 | 1,785.00 | 1,845.00 | 1,785.00 | 1,845.00 | 1,845.00 | 2.50% | 5,404,949 |
| Dec 26, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 3,687,708 |
| Dec 24, 2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 2,535,156 |
| Dec 23, 2025 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.69% | 10,114,070 |
| Dec 22, 2025 | 1,780.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.28% | 6,172,153 |
| Dec 19, 2025 | 1,785.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.12% | 16,535,270 |
| Dec 18, 2025 | 1,820.00 | 1,820.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.65% | 5,477,837 |
| Dec 17, 2025 | 1,805.00 | 1,825.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.83% | 4,913,216 |
| Dec 16, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.44% | 18,821,360 |
| Dec 15, 2025 | 1,865.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,845.00 | -1.07% | 3,279,105 |
| Dec 12, 2025 | 1,850.00 | 1,870.00 | 1,840.00 | 1,865.00 | 1,865.00 | - | 4,023,869 |
| Dec 11, 2025 | 1,885.00 | 1,885.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.58% | 10,069,240 |
| Dec 10, 2025 | 1,915.00 | 1,920.00 | 1,880.00 | 1,895.00 | 1,895.00 | -2.07% | 10,383,200 |
| Dec 9, 2025 | 1,920.00 | 1,935.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.57% | 6,333,614 |
| Dec 5, 2025 | 1,915.00 | 1,935.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 8,608,503 |
| Dec 4, 2025 | 1,910.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 5,084,424 |
| Dec 3, 2025 | 1,895.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,910.00 | 1.06% | 7,377,406 |
| Dec 2, 2025 | 1,890.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,890.00 | -0.26% | 8,426,480 |
| Dec 1, 2025 | 1,860.00 | 1,910.00 | 1,845.00 | 1,895.00 | 1,895.00 | 0.80% | 9,487,910 |
| Nov 28, 2025 | 1,855.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 0.80% | 7,019,293 |
| Nov 27, 2025 | 1,860.00 | 1,865.00 | 1,855.00 | 1,865.00 | 1,865.00 | 1.08% | 1,034,889 |
| Nov 26, 2025 | 1,855.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,845.00 | - | 18,912,030 |
| Nov 25, 2025 | 1,890.00 | 1,890.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.65% | 23,141,200 |
| Nov 24, 2025 | 1,855.00 | 1,860.00 | 1,810.00 | 1,815.00 | 1,815.00 | -2.42% | 14,935,660 |
| Nov 21, 2025 | 1,905.00 | 1,915.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 12,754,820 |
| Nov 20, 2025 | 1,960.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.31% | 15,976,140 |
| Nov 19, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,945.00 | -1.77% | 15,382,030 |
| Nov 18, 2025 | 1,945.00 | 1,990.00 | 1,940.00 | 1,980.00 | 1,980.00 | 1.54% | 12,718,650 |