Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,695.00
-25.00 (-0.92%)
At close: Aug 20, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20262,645.002,665.002,630.002,655.002,655.00-0.19%20,139,348
Aug 11, 20262,680.002,700.002,635.002,660.002,660.00-0.75%25,524,095
Aug 10, 20262,735.002,735.002,680.002,680.002,680.00-3.25%30,951,468
Aug 6, 20262,645.002,770.002,630.002,770.002,770.006.74%37,219,890
Aug 5, 20262,655.002,680.002,590.002,595.002,595.00-1.33%31,140,989
Aug 4, 20262,665.002,665.002,580.002,630.002,630.00-2.05%45,539,536
Aug 3, 20262,660.002,695.002,620.002,685.002,685.000.37%16,512,606
Jul 31, 20262,690.002,700.002,650.002,675.002,675.00-0.19%20,783,887
Jul 30, 20262,600.002,680.002,590.002,680.002,680.002.29%18,948,217
Jul 29, 20262,590.002,645.002,585.002,620.002,620.003.15%30,235,575
Jul 28, 20262,500.002,545.002,480.002,540.002,540.000.59%27,332,265
Jul 27, 20262,530.002,580.002,505.002,525.002,525.00-2.51%30,229,733
Jul 24, 20262,610.002,640.002,590.002,590.002,590.00-0.58%14,209,170
Jul 23, 20262,730.002,740.002,605.002,605.002,605.00-1.88%30,336,764
Jul 22, 20262,685.002,740.002,655.002,655.002,655.000.19%16,640,752
Jul 21, 20262,645.002,720.002,645.002,650.002,650.000.95%30,950,805
Jul 17, 20262,600.002,625.002,580.002,625.002,625.001.94%39,825,714
Jul 16, 20262,580.002,605.002,535.002,575.002,575.00-0.58%60,953,983
Jul 15, 20262,640.002,650.002,585.002,590.002,590.00-1.52%22,624,785
Jul 14, 20262,615.002,630.002,570.002,630.002,630.003.34%30,970,192
Jul 10, 20262,540.002,545.002,480.002,545.002,545.000.39%30,296,450
Jul 9, 20262,550.002,550.002,485.002,535.002,535.00-0.59%28,961,664
Jul 8, 20262,510.002,575.002,500.002,550.002,550.004.94%22,550,321
Jul 7, 20262,450.002,465.002,385.002,430.002,430.00-0.21%23,531,151
Jul 6, 20262,550.002,550.002,415.002,435.002,435.00-4.51%14,287,783
Jul 3, 20262,485.002,550.002,485.002,550.002,550.003.24%8,995,359
Jul 2, 20262,425.002,505.002,420.002,470.002,470.001.23%21,477,157
Jul 1, 20262,430.002,495.002,410.002,440.002,440.000.21%27,562,214
Jun 30, 20262,545.002,560.002,415.002,435.002,435.00-4.88%22,320,212
Jun 26, 20262,500.002,570.002,465.002,560.002,560.002.40%52,408,561
Jun 25, 20262,545.002,545.002,450.002,500.002,500.00-0.20%29,325,185
Jun 24, 20262,640.002,640.002,485.002,505.002,505.00-5.65%72,934,049
Jun 23, 20262,790.002,790.002,655.002,655.002,655.00-4.84%27,675,388
Jun 22, 20262,985.003,080.002,700.002,790.002,790.00-8.52%103,685,107
Jun 19, 20262,870.003,050.002,870.003,050.003,050.007.21%35,855,840
Jun 18, 20262,720.002,890.002,660.002,845.002,845.004.40%73,856,460
Jun 17, 20262,730.002,760.002,690.002,725.002,725.00-43,338,790
Jun 16, 20262,700.002,725.002,645.002,725.002,725.00-5.22%45,031,730
Jun 12, 20262,830.002,875.002,810.002,875.002,875.001.41%18,993,540
Jun 11, 20262,900.002,935.002,820.002,835.002,835.00-1.73%33,614,550
Jun 10, 20262,860.003,000.002,840.002,885.002,885.001.76%43,982,490
Jun 9, 20262,700.002,850.002,700.002,835.002,835.004.04%55,541,840
Jun 5, 20262,760.002,790.002,725.002,725.002,725.00-2.68%35,266,180
Jun 4, 20262,760.002,800.002,725.002,800.002,800.00-28,274,100
Jun 3, 20262,875.002,880.002,775.002,800.002,800.00-2.44%19,327,970