Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,780.00
+80.00 (2.96%)
At close: Oct 23, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,740.002,785.002,710.002,780.002,780.002.96%14,968,080
Oct 22, 20262,775.002,775.002,660.002,700.002,700.00-1.64%33,367,870
Oct 21, 20262,820.002,820.002,745.002,745.002,745.00-2.49%28,246,282
Oct 20, 20262,830.002,830.002,775.002,815.002,815.000.72%17,338,948
Oct 19, 20262,825.002,825.002,775.002,795.002,795.00-1.06%14,523,179
Oct 16, 20262,800.002,855.002,790.002,825.002,825.000.89%37,040,319
Oct 15, 20262,845.002,855.002,790.002,800.002,800.00-1.75%21,014,461
Oct 14, 20262,790.002,860.002,790.002,850.002,850.002.52%33,504,346
Oct 13, 20262,750.002,800.002,750.002,780.002,780.002.96%19,266,704
Oct 9, 20262,755.002,755.002,700.002,700.002,700.00-0.74%7,786,836
Oct 8, 20262,750.002,780.002,715.002,720.002,720.000.74%13,064,803
Oct 7, 20262,770.002,775.002,700.002,700.002,700.00-1.82%7,123,265
Oct 6, 20262,765.002,770.002,735.002,750.002,750.00-0.90%9,576,003
Oct 5, 20262,720.002,800.002,715.002,775.002,775.002.59%15,436,988
Oct 2, 20262,705.002,715.002,650.002,705.002,705.000.19%9,019,050
Oct 1, 20262,735.002,735.002,670.002,700.002,700.00-0.18%15,610,365
Sep 30, 20262,770.002,775.002,705.002,705.002,705.00-1.28%10,165,368
Sep 29, 20262,790.002,810.002,740.002,740.002,740.00-2.84%10,785,023
Sep 28, 20262,760.002,875.002,760.002,820.002,820.002.92%31,487,130
Sep 25, 20262,720.002,750.002,710.002,740.002,740.00-10,379,191
Sep 24, 20262,760.002,800.002,740.002,740.002,740.00-14,459,445
Sep 23, 20262,730.002,750.002,725.002,740.002,740.001.11%14,371,850
Sep 22, 20262,690.002,730.002,665.002,710.002,710.000.74%14,296,302
Sep 21, 20262,775.002,780.002,690.002,690.002,690.00-4.10%21,286,349
Sep 18, 20262,770.002,805.002,740.002,805.002,805.001.26%47,195,804
Sep 17, 20262,730.002,770.002,710.002,770.002,770.001.47%25,050,637
Sep 16, 20262,830.002,830.002,730.002,730.002,730.00-3.70%24,366,120
Sep 15, 20262,765.002,845.002,760.002,835.002,835.002.53%29,370,858
Sep 14, 20262,755.002,790.002,735.002,765.002,765.001.28%20,191,891
Sep 11, 20262,770.002,770.002,705.002,730.002,730.00-2.15%12,787,273
Sep 10, 20262,805.002,810.002,760.002,790.002,790.001.09%24,232,670
Sep 9, 20262,800.002,800.002,755.002,760.002,760.00-0.36%20,414,749
Sep 8, 20262,750.002,775.002,740.002,770.002,770.001.28%14,419,563
Sep 7, 20262,695.002,735.002,695.002,735.002,735.001.30%2,970,543
Sep 4, 20262,730.002,730.002,660.002,700.002,700.000.37%22,438,880
Sep 3, 20262,770.002,805.002,690.002,690.002,690.00-2.71%18,487,102
Sep 2, 20262,710.002,770.002,710.002,765.002,765.000.36%23,048,970
Sep 1, 20262,705.002,775.002,680.002,755.002,755.003.57%34,724,269
Aug 31, 20262,685.002,720.002,650.002,660.002,660.000.57%40,276,705
Aug 28, 20262,635.002,670.002,620.002,645.002,645.000.57%13,400,095
Aug 27, 20262,600.002,650.002,565.002,630.002,630.002.14%14,622,007
Aug 26, 20262,600.002,620.002,575.002,575.002,575.00-1.15%17,391,659
Aug 25, 20262,650.002,650.002,605.002,605.002,605.00-3.16%18,610,466
Aug 24, 20262,635.002,690.002,600.002,690.002,690.001.51%17,409,723
Aug 21, 20262,705.002,715.002,650.002,650.002,650.00-1.67%12,725,891
Aug 20, 20262,750.002,780.002,695.002,695.002,695.00-0.92%17,232,526
Aug 19, 20262,730.002,775.002,715.002,720.002,720.00-1.09%13,382,828
Aug 18, 20262,745.002,770.002,710.002,750.002,750.002.04%11,716,752
Aug 14, 20262,700.002,745.002,690.002,695.002,695.00-0.19%24,592,733
Aug 13, 20262,650.002,700.002,560.002,700.002,700.001.69%28,519,367