Ecopetrol S.A. (BVC:ECOPETROL)
Colombia · Delayed Price · Currency is COP 1,865.00
+50.00 (2.75%)
At close: Sep 24, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |