Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,475.00
-145.00 (-5.53%)
At close: May 6, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,545.002,550.002,485.002,495.002,495.00-4.77%18,745,620
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, 20262,510.002,525.002,445.002,455.002,455.00-4.84%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
Mar 11, 20262,400.002,505.002,400.002,500.002,383.204.17%24,699,870
Mar 10, 20262,370.002,420.002,325.002,400.002,287.880.42%42,043,900
Mar 9, 20262,480.002,510.002,385.002,390.002,278.34-1.44%45,633,550
Mar 6, 20262,380.002,500.002,380.002,425.002,311.712.32%45,176,350
Mar 5, 20262,190.002,395.002,190.002,370.002,259.288.72%48,627,920
Mar 4, 20262,200.002,225.002,175.002,180.002,078.15-1.58%15,110,730
Mar 3, 20262,300.002,330.002,215.002,215.002,111.52-2.85%22,509,070
Mar 2, 20262,280.002,360.002,265.002,280.002,173.481.79%33,105,540
Feb 27, 20262,305.002,305.002,225.002,240.002,135.35-0.44%24,613,290
Feb 26, 20262,310.002,310.002,245.002,250.002,144.88-3.43%18,910,780
Feb 25, 20262,300.002,345.002,260.002,330.002,221.151.30%27,295,820
Feb 24, 20262,330.002,330.002,290.002,300.002,192.55-1.29%18,609,380
Feb 23, 20262,330.002,390.002,315.002,330.002,221.150.87%34,174,820
Feb 20, 20262,330.002,350.002,255.002,310.002,202.08-0.22%24,356,120