Ecopetrol S.A. (BVC:ECOPETROL)
Colombia · Delayed Price · Currency is COP 1,755.00
-20.00 (-1.13%)
At close: Jul 31, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,970.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.25% | 20,539,480 |
| Jun 17, 2025 | 1,955.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,965.00 | 1.03% | 10,186,830 |
| Jun 16, 2025 | 1,985.00 | 2,010.00 | 1,935.00 | 1,945.00 | 1,945.00 | -2.02% | 11,664,250 |
| Jun 13, 2025 | 1,930.00 | 2,010.00 | 1,930.00 | 1,985.00 | 1,985.00 | 3.12% | 37,469,990 |
| Jun 12, 2025 | 1,920.00 | 1,950.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.26% | 16,235,980 |
| Jun 11, 2025 | 1,905.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.85% | 25,064,840 |
| Jun 10, 2025 | 1,865.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,895.00 | 2.43% | 23,720,120 |
| Jun 9, 2025 | 1,850.00 | 1,870.00 | 1,820.00 | 1,850.00 | 1,850.00 | 0.27% | 12,510,860 |
| Jun 6, 2025 | 1,810.00 | 1,855.00 | 1,805.00 | 1,845.00 | 1,845.00 | 3.65% | 22,162,750 |
| Jun 5, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.85% | 4,104,641 |
| Jun 4, 2025 | 1,775.00 | 1,820.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.56% | 17,930,720 |
| Jun 3, 2025 | 1,750.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,775.00 | 2.01% | 8,952,279 |
| May 30, 2025 | 1,780.00 | 1,785.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.06% | 14,594,120 |
| May 29, 2025 | 1,770.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | 0.84% | 11,207,440 |
| May 28, 2025 | 1,755.00 | 1,805.00 | 1,755.00 | 1,780.00 | 1,780.00 | - | 4,702,661 |
| May 27, 2025 | 1,785.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.14% | 10,301,720 |
| May 26, 2025 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 1,454,986 |
| May 23, 2025 | 1,765.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | - | 6,757,212 |
| May 22, 2025 | 1,765.00 | 1,785.00 | 1,745.00 | 1,780.00 | 1,780.00 | 0.28% | 7,506,414 |
| May 21, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.84% | 5,591,416 |
| May 20, 2025 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.83% | 3,903,816 |