Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,820.00
+145.00 (5.42%)
At close: Mar 20, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,665.002,820.002,630.002,820.002,820.005.42%105,571,100
Mar 19, 20262,725.002,830.002,665.002,675.002,675.00-0.93%68,504,620
Mar 18, 20262,735.002,770.002,700.002,700.002,700.00-0.74%24,508,150
Mar 17, 20262,615.002,725.002,610.002,720.002,720.004.02%27,083,420
Mar 16, 20262,530.002,635.002,530.002,615.002,615.002.35%24,488,980
Mar 13, 20262,545.002,595.002,520.002,555.002,555.00-0.58%20,203,760
Mar 12, 20262,530.002,590.002,510.002,570.002,570.002.80%48,742,760
Mar 11, 20262,400.002,505.002,400.002,500.002,500.004.17%24,699,870
Mar 10, 20262,370.002,420.002,325.002,400.002,400.000.42%42,043,900
Mar 9, 20262,480.002,510.002,385.002,390.002,390.00-1.44%45,633,550
Mar 6, 20262,380.002,500.002,380.002,425.002,425.002.32%45,176,350
Mar 5, 20262,190.002,395.002,190.002,370.002,370.008.72%48,627,920
Mar 4, 20262,200.002,225.002,175.002,180.002,180.00-1.58%15,110,730
Mar 3, 20262,300.002,330.002,215.002,215.002,215.00-2.85%22,509,070
Mar 2, 20262,280.002,360.002,265.002,280.002,280.001.79%33,105,540
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