Ecopetrol S.A. (BVC:ECOPETROL)
Colombia · Delayed Price · Currency is COP 1,845.00
+30.00 (1.65%)
At close: Nov 25, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,890.00 | 1,890.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.65% | 15,108,540 |
| 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 |
| Nov 14, 2025 | 1,870.00 | 1,980.00 | 1,855.00 | 1,950.00 | 1,950.00 | 4.28% | 26,794,130 |
| Nov 13, 2025 | 1,880.00 | 1,890.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.53% | 9,752,243 |
| Nov 12, 2025 | 1,855.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | -0.53% | 6,685,620 |
| Nov 11, 2025 | 1,850.00 | 1,905.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1.61% | 16,199,480 |
| Nov 10, 2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,860.00 | -0.27% | 13,478,040 |
| Nov 7, 2025 | 1,835.00 | 1,865.00 | 1,820.00 | 1,865.00 | 1,865.00 | 1.91% | 15,052,880 |
| Nov 6, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | - | 13,625,020 |
| Nov 5, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.67% | 7,751,893 |
| Nov 4, 2025 | 1,780.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1.12% | 7,895,806 |
| Oct 31, 2025 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 7,245,727 |
| Oct 30, 2025 | 1,810.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.55% | 8,262,977 |
| Oct 29, 2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 7,774,299 |
| Oct 28, 2025 | 1,770.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,805.00 | 1.40% | 11,400,660 |
| Oct 27, 2025 | 1,780.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.56% | 6,892,168 |
| Oct 24, 2025 | 1,765.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.28% | 7,973,784 |
| Oct 23, 2025 | 1,720.00 | 1,780.00 | 1,720.00 | 1,775.00 | 1,775.00 | 3.20% | 9,128,441 |
| Oct 22, 2025 | 1,700.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,720.00 | 2.08% | 15,778,230 |
| Oct 21, 2025 | 1,730.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 11,728,230 |
| Oct 20, 2025 | 1,720.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | -1.72% | 9,938,686 |
| Oct 17, 2025 | 1,725.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 0.87% | 6,298,174 |
| Oct 16, 2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 10,040,800 |
| Oct 15, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.87% | 9,406,431 |
| Oct 14, 2025 | 1,745.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 19,304,480 |
| Oct 10, 2025 | 1,750.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.42% | 14,675,370 |
| Oct 9, 2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 4,759,757 |
| Oct 8, 2025 | 1,765.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 5,862,519 |
| Oct 7, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 4,938,103 |
| Oct 6, 2025 | 1,770.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 0.85% | 4,489,950 |
| Oct 3, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.85% | 2,862,836 |
| Oct 2, 2025 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.40% | 17,196,330 |
| Oct 1, 2025 | 1,805.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 3,781,254 |
| Sep 30, 2025 | 1,795.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 9,592,591 |
| Sep 29, 2025 | 1,870.00 | 1,870.00 | 1,795.00 | 1,800.00 | 1,800.00 | -2.44% | 5,781,929 |
| Sep 26, 2025 | 1,855.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,845.00 | -0.81% | 5,591,379 |
| Sep 25, 2025 | 1,860.00 | 1,875.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.27% | 6,744,924 |
| Sep 24, 2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,865.00 | 2.75% | 16,344,500 |
| 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 |