Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,240.00
-10.00 (-0.44%)
At close: Feb 27, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,305.002,305.002,225.002,240.002,240.00-0.44%24,613,290
Feb 26, 20262,310.002,310.002,245.002,250.002,250.00-3.43%18,910,780
Feb 25, 20262,300.002,345.002,260.002,330.002,330.001.30%27,295,820
Feb 24, 20262,330.002,330.002,290.002,300.002,300.00-1.29%18,609,380
Feb 23, 20262,330.002,390.002,315.002,330.002,330.000.87%34,174,820
Feb 20, 20262,330.002,350.002,255.002,310.002,310.00-0.22%24,356,120
Feb 19, 20262,220.002,325.002,220.002,315.002,315.004.51%28,487,140
Feb 18, 20262,210.002,215.002,180.002,215.002,215.001.84%19,195,240
Feb 17, 20262,205.002,205.002,150.002,175.002,175.00-2.68%28,234,660
Feb 16, 20262,205.002,240.002,205.002,235.002,235.002.05%4,873,524
Feb 13, 20262,185.002,195.002,165.002,190.002,190.000.23%6,808,892
Feb 12, 20262,225.002,230.002,155.002,185.002,185.00-2.02%15,282,550
Feb 11, 20262,215.002,265.002,215.002,230.002,230.000.68%15,795,150
Feb 10, 20262,250.002,250.002,180.002,215.002,215.00-1.56%26,631,630
Feb 9, 20262,240.002,290.002,215.002,250.002,250.000.45%25,356,420
Feb 6, 20262,160.002,240.002,160.002,240.002,240.003.23%14,923,030
Feb 5, 20262,205.002,225.002,170.002,170.002,170.00-2.47%16,500,790
Feb 4, 20262,275.002,290.002,150.002,225.002,225.00-1.55%38,376,330
Feb 3, 20262,260.002,280.002,245.002,260.002,260.001.12%26,881,230
Feb 2, 20262,280.002,280.002,205.002,235.002,235.00-2.83%20,824,610
Jan 30, 20262,330.002,345.002,285.002,300.002,300.00-0.86%30,194,480
Jan 29, 20262,360.002,405.002,310.002,320.002,320.00-0.85%33,141,640
Jan 28, 20262,375.002,400.002,300.002,340.002,340.00-0.64%33,060,610
Jan 27, 20262,340.002,420.002,340.002,355.002,355.000.21%40,595,520
Jan 26, 20262,285.002,355.002,275.002,350.002,350.003.30%19,474,990
Jan 23, 20262,210.002,290.002,205.002,275.002,275.003.41%17,696,740
Jan 22, 20262,330.002,335.002,200.002,200.002,200.00-6.18%32,608,600
Jan 21, 20262,320.002,370.002,320.002,345.002,345.001.30%37,655,160
Jan 20, 20262,240.002,335.002,240.002,315.002,315.001.98%30,208,320
Jan 19, 20262,270.002,270.002,220.002,270.002,270.000.22%13,149,680
Jan 16, 20262,165.002,275.002,165.002,265.002,265.004.62%40,565,440
Jan 15, 20262,115.002,170.002,075.002,165.002,165.001.88%27,999,300
Jan 14, 20262,075.002,160.002,065.002,125.002,125.002.91%35,481,200
Jan 13, 20262,035.002,100.002,035.002,065.002,065.002.74%19,520,790
Jan 9, 20262,010.002,035.001,995.002,010.002,010.000.75%13,980,080
Jan 8, 20261,990.002,010.001,960.001,995.001,995.001.53%14,465,580
Jan 7, 20262,020.002,020.001,965.001,965.001,965.00-2.72%16,865,220
Jan 6, 20262,020.002,120.002,020.002,020.002,020.00-49,503,750
Jan 5, 20261,930.002,030.001,885.002,020.002,020.005.21%32,326,760
Jan 2, 20261,885.001,930.001,870.001,920.001,920.002.67%18,162,710
Dec 30, 20251,840.001,875.001,830.001,870.001,870.001.36%9,273,452
Dec 29, 20251,785.001,845.001,785.001,845.001,845.002.50%5,404,949
Dec 26, 20251,800.001,800.001,790.001,800.001,800.00-3,687,708
Dec 24, 20251,775.001,800.001,775.001,800.001,800.00-2,535,156
Dec 23, 20251,770.001,800.001,770.001,800.001,800.001.69%10,114,070
Dec 22, 20251,780.001,785.001,770.001,770.001,770.000.28%6,172,153
Dec 19, 20251,785.001,805.001,765.001,765.001,765.00-1.12%16,535,270
Dec 18, 20251,820.001,820.001,785.001,785.001,785.00-1.65%5,477,837
Dec 17, 20251,805.001,825.001,800.001,815.001,815.000.83%4,913,216
Dec 16, 20251,830.001,830.001,800.001,800.001,800.00-2.44%18,821,360