Skip to main content
logo
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,705.00
+5.00 (0.19%)
At close: Oct 2, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,705.002,715.002,650.002,705.002,705.000.19%7,669,169
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
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