Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.02	31.60	30.45	31.20	31.20	1.60%	980
Feb 26, 2026	32.34	32.67	30.71	30.71	30.71	-5.04%	1,132
Feb 25, 2026	31.20	32.85	30.73	32.34	32.34	0.56%	1,529
Feb 24, 2026	32.06	33.25	31.90	32.16	32.16	-1.71%	1,845
Feb 23, 2026	32.66	33.14	32.00	32.72	32.72	-1.65%	1,041
Feb 20, 2026	32.71	33.33	31.77	33.27	33.27	1.74%	2,929
Feb 19, 2026	32.13	32.71	31.32	32.70	32.70	4.71%	5,986
Feb 18, 2026	31.02	31.44	31.02	31.23	31.23	0.97%	1,110
Feb 13, 2026	31.12	31.38	30.70	30.93	30.93	0.39%	3,175
Feb 12, 2026	32.48	32.52	30.48	30.81	30.81	-5.14%	1,509
Feb 11, 2026	30.87	32.48	30.36	32.48	32.48	3.11%	1,688
Feb 10, 2026	31.98	32.50	31.11	31.50	31.50	-1.50%	1,430
Feb 9, 2026	32.20	32.70	31.41	31.98	31.98	0.09%	593
Feb 6, 2026	31.00	31.95	30.36	31.95	31.95	2.80%	1,754
Feb 5, 2026	32.39	32.39	30.95	31.08	31.08	-4.07%	3,907
Feb 4, 2026	32.58	32.63	31.10	32.40	32.40	-0.43%	2,468
Feb 3, 2026	32.10	32.76	31.53	32.54	32.54	-0.03%	1,170
Feb 2, 2026	32.85	33.15	31.35	32.55	32.55	-0.91%	5,850
Jan 30, 2026	33.11	33.98	32.77	32.85	32.85	-0.82%	309
Jan 29, 2026	33.06	33.96	32.55	33.12	33.12	0.18%	1,804
Jan 28, 2026	34.37	34.37	32.73	33.06	33.06	-2.82%	656
Jan 27, 2026	33.54	34.59	32.49	34.02	34.02	1.43%	3,020
Jan 26, 2026	33.21	34.34	33.03	33.54	33.54	2.01%	3,006
Jan 23, 2026	32.00	33.48	32.00	32.88	32.88	1.67%	4,260
Jan 22, 2026	34.50	34.50	32.20	32.34	32.34	-5.66%	8,062
Jan 21, 2026	33.99	34.50	33.46	34.28	34.28	0.71%	1,456
Jan 20, 2026	32.41	34.14	31.99	34.04	34.04	5.03%	1,779
Jan 19, 2026	32.90	33.36	31.99	32.41	32.41	-1.55%	623
Jan 16, 2026	31.23	32.94	31.23	32.92	32.92	5.61%	17,345
Jan 15, 2026	31.05	31.40	30.36	31.17	31.17	0.39%	1,267
Jan 14, 2026	30.75	31.74	30.23	31.05	31.05	0.98%	17,701
Jan 13, 2026	29.19	30.99	29.19	30.75	30.75	3.22%	1,135
Jan 12, 2026	28.81	30.00	28.50	29.79	29.79	1.33%	23,269
Jan 9, 2026	29.40	29.40	28.47	29.40	29.40	0.82%	398
Jan 8, 2026	28.58	29.16	28.20	29.16	29.16	2.64%	484
Jan 7, 2026	29.70	29.73	28.28	28.41	28.41	-3.37%	713
Jan 6, 2026	29.60	30.33	28.93	29.40	29.40	0.34%	10,072
Jan 5, 2026	28.00	29.64	27.13	29.30	29.30	6.16%	3,765
Jan 2, 2026	26.54	27.75	26.54	27.60	27.60	1.88%	1,683
Dec 30, 2025	27.61	27.61	26.33	27.09	27.09	-0.88%	2,947
Dec 29, 2025	26.33	27.57	26.33	27.33	27.33	1.71%	3,067
Dec 26, 2025	26.31	26.87	26.31	26.87	26.87	2.48%	2,794
Dec 23, 2025	26.47	26.47	25.95	26.22	26.22	0.58%	390
Dec 22, 2025	25.15	26.19	25.15	26.07	26.07	1.64%	894
Dec 19, 2025	25.45	26.22	25.23	25.65	25.65	0.59%	543
Dec 18, 2025	26.34	26.34	25.50	25.50	25.50	-1.73%	751
Dec 17, 2025	26.87	26.87	25.74	25.95	25.95	0.93%	1,499
Dec 16, 2025	25.86	26.00	25.53	25.71	25.71	-1.15%	660
Dec 15, 2025	26.72	26.87	25.86	26.01	26.01	-1.66%	978
Dec 12, 2025	26.79	26.87	26.40	26.45	26.45	-0.26%	70