Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,695.00
-20.00 (-0.74%)
At close: May 28, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,700.002,715.002,655.002,715.002,715.00-0.55%36,136,040
May 26, 20262,520.002,755.002,495.002,730.002,730.007.69%67,086,400
May 25, 20262,490.002,590.002,450.002,535.002,535.00-0.39%5,555,571
May 22, 20262,520.002,565.002,500.002,545.002,545.00-1.17%22,640,950
May 21, 20262,595.002,610.002,500.002,575.002,575.001.18%21,791,690
May 20, 20262,640.002,660.002,540.002,545.002,545.00-3.60%42,277,400
May 19, 20262,600.002,640.002,570.002,640.002,640.006.45%43,920,970
May 15, 20262,525.002,540.002,455.002,480.002,480.00-0.20%24,761,290
May 14, 20262,420.002,520.002,420.002,485.002,485.002.47%33,853,290
May 13, 20262,440.002,535.002,425.002,425.002,425.00-1.62%34,446,800
May 12, 20262,425.002,480.002,425.002,465.002,465.002.28%23,570,760
May 11, 20262,365.002,430.002,370.002,410.002,410.002.55%16,379,800
May 8, 20262,430.002,435.002,350.002,350.002,350.00-3.29%25,958,660
May 7, 20262,440.002,480.002,390.002,430.002,430.00-1.82%26,205,930
May 6, 20262,545.002,550.002,475.002,475.002,475.00-5.53%22,960,430
May 5, 20262,575.002,660.002,565.002,620.002,620.00-29,381,970
May 4, 20262,580.002,620.002,540.002,620.002,620.000.77%18,233,600
Apr 30, 20262,460.002,600.002,440.002,600.002,600.004.00%30,182,850
Apr 29, 20262,420.002,525.002,420.002,500.002,500.004.17%35,831,210
Apr 28, 20262,400.002,470.002,380.002,400.002,400.001.27%17,293,610
Apr 27, 20262,455.002,495.002,365.002,370.002,370.00-3.46%23,785,880
Apr 24, 20262,510.002,525.002,445.002,455.002,455.00-0.18%11,123,110
Apr 23, 20262,565.002,615.002,530.002,580.002,459.471.18%29,356,900
Apr 22, 20262,545.002,600.002,540.002,550.002,430.870.79%19,234,480
Apr 21, 20262,475.002,535.002,455.002,530.002,411.803.90%21,990,900
Apr 20, 20262,485.002,485.002,430.002,435.002,321.24-18,116,540
Apr 17, 20262,395.002,440.002,325.002,435.002,321.24-1.42%42,410,630
Apr 16, 20262,400.002,485.002,380.002,470.002,354.614.22%32,149,360
Apr 15, 20262,440.002,455.002,370.002,370.002,259.28-1.86%13,805,930
Apr 14, 20262,525.002,525.002,395.002,415.002,302.18-4.36%26,533,340
Apr 13, 20262,605.002,645.002,495.002,525.002,407.04-1.17%35,447,990
Apr 10, 20262,530.002,580.002,530.002,555.002,435.64-12,288,890
Apr 9, 20262,585.002,600.002,525.002,555.002,435.64-0.97%18,896,830
Apr 8, 20262,500.002,585.002,445.002,580.002,459.47-4.09%32,754,170
Apr 7, 20262,765.002,800.002,670.002,690.002,564.33-1.65%20,028,670
Apr 6, 20262,695.002,770.002,655.002,735.002,607.233.60%17,764,080
Apr 1, 20262,720.002,760.002,625.002,640.002,516.66-5.71%25,228,420
Mar 31, 20262,815.002,845.002,660.002,800.002,669.191.45%13,522,980
Mar 30, 20262,780.002,830.002,725.002,760.002,631.06-0.18%9,906,195
Mar 27, 20262,700.002,780.002,700.002,765.002,635.822.41%35,924,350
Mar 26, 20262,750.002,780.002,700.002,700.002,573.86-1.64%18,840,370
Mar 25, 20262,645.002,745.002,620.002,745.002,616.762.23%23,937,310
Mar 24, 20262,705.002,740.002,675.002,685.002,559.56-4.79%13,163,460
Mar 20, 20262,665.002,820.002,630.002,820.002,688.255.42%105,571,100
Mar 19, 20262,725.002,830.002,665.002,675.002,550.03-0.93%68,504,620
Mar 18, 20262,735.002,770.002,700.002,700.002,573.86-0.74%24,508,150
Mar 17, 20262,615.002,725.002,610.002,720.002,592.934.02%27,083,420
Mar 16, 20262,530.002,635.002,530.002,615.002,492.832.35%24,488,980
Mar 13, 20262,545.002,595.002,520.002,555.002,435.64-0.58%20,203,760
Mar 12, 20262,530.002,590.002,510.002,570.002,449.932.80%48,742,760