Skip to main content
logo
Ecopetrol S.A. (BVMF:E1CO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
31.95
+0.87 (2.80%)
At close: Feb 6, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202631.0031.9530.3631.9531.952.80%1,754
Feb 5, 202632.3932.3930.9531.0831.08-4.07%3,907
Feb 4, 202632.5832.6331.1032.4032.40-0.43%2,468
Feb 3, 202632.1032.7631.5332.5432.54-0.03%1,170
Feb 2, 202632.8533.1531.3532.5532.55-0.91%5,850
Jan 30, 202633.1133.9832.7732.8532.85-0.82%309
Jan 29, 202633.0633.9632.5533.1233.120.18%1,804
Jan 28, 202634.3734.3732.7333.0633.06-2.82%656
Jan 27, 202633.5434.5932.4934.0234.021.43%3,020
Jan 26, 202633.2134.3433.0333.5433.542.01%3,006
Jan 23, 202632.0033.4832.0032.8832.881.67%4,260
Jan 22, 202634.5034.5032.2032.3432.34-5.66%8,062
Jan 21, 202633.9934.5033.4634.2834.280.71%1,456
Jan 20, 202632.4134.1431.9934.0434.045.03%1,779
Jan 19, 202632.9033.3631.9932.4132.41-1.55%623
Jan 16, 202631.2332.9431.2332.9232.925.61%17,345
Jan 15, 202631.0531.4030.3631.1731.170.39%1,267
Jan 14, 202630.7531.7430.2331.0531.050.98%17,701
Jan 13, 202629.1930.9929.1930.7530.753.22%1,135
Jan 12, 202628.8130.0028.5029.7929.791.33%23,269
Jan 9, 202629.4029.4028.4729.4029.400.82%398
Jan 8, 202628.5829.1628.2029.1629.162.64%484
Jan 7, 202629.7029.7328.2828.4128.41-3.37%713
Jan 6, 202629.6030.3328.9329.4029.400.34%10,072
Jan 5, 202628.0029.6427.1329.3029.306.16%3,765
Jan 2, 202626.5427.7526.5427.6027.601.88%1,683
Dec 30, 202527.6127.6126.3327.0927.09-0.88%2,947
Dec 29, 202526.3327.5726.3327.3327.331.71%3,067
Dec 26, 202526.3126.8726.3126.8726.872.48%2,794
Dec 23, 202526.4726.4725.9526.2226.220.58%390
Dec 22, 202525.1526.1925.1526.0726.071.64%894
Dec 19, 202525.4526.2225.2325.6525.650.59%543
Dec 18, 202526.3426.3425.5025.5025.50-1.73%751
Dec 17, 202526.8726.8725.7425.9525.950.93%1,499
Dec 16, 202525.8626.0025.5325.7125.71-1.15%660
Dec 15, 202526.7226.8725.8626.0126.01-1.66%978
Dec 12, 202526.7926.8726.4026.4526.45-0.26%70
Dec 11, 202527.0327.0326.4026.5226.52-1.89%759
Dec 10, 202527.5827.5826.6727.0327.03-0.99%3,426
Dec 9, 202528.0028.0026.5227.3027.300.66%1,887
Dec 8, 202527.5027.7526.6427.1227.12-0.55%2,175
Dec 5, 202526.8827.3626.7027.2727.271.56%1,663
Dec 4, 202526.9627.0026.6826.8526.850.45%788
Dec 3, 202526.6126.9726.3326.7326.731.48%519
Dec 2, 202526.7526.9426.1926.3426.34-1.13%1,820
Dec 1, 202526.2226.7626.1926.6426.642.62%3,027
Nov 28, 202526.9727.0025.6025.9625.96-3.85%1,163
Nov 27, 202526.8228.3025.1027.0027.001.69%1,710
Nov 26, 202525.8226.5525.8226.5526.552.31%1,856
Nov 25, 202526.2426.2925.2925.9525.95-0.12%7,465