Ecopetrol S.A. (BVMF:E1CO34)
Brazil · Delayed Price · Currency is BRL 26.67
-0.03 (-0.11%)
Last updated: Nov 12, 2025, 2:37 PM GMT-3
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 26.80 | 26.94 | 26.46 | 26.94 | 26.94 | 0.90% | 2,609 |
| Nov 11, 2025 | 26.00 | 26.76 | 26.00 | 26.70 | 26.70 | 2.65% | 4,503 |
| Nov 10, 2025 | 26.34 | 26.40 | 25.44 | 26.01 | 26.01 | -1.25% | 495 |
| Nov 7, 2025 | 26.00 | 26.40 | 25.50 | 26.34 | 26.34 | 2.05% | 2,356 |
| Nov 6, 2025 | 25.00 | 25.98 | 25.00 | 25.81 | 25.81 | 1.94% | 551 |
| Nov 5, 2025 | 25.00 | 25.66 | 24.96 | 25.32 | 25.32 | 1.44% | 3,661 |
| Nov 4, 2025 | 25.14 | 25.30 | 24.60 | 24.96 | 24.96 | -0.72% | 2,138 |
| Nov 3, 2025 | 25.15 | 25.30 | 24.84 | 25.14 | 25.14 | 0.40% | 1,883 |
| Oct 31, 2025 | 25.19 | 25.19 | 24.90 | 25.04 | 25.04 | 0.40% | 966 |
| Oct 30, 2025 | 24.71 | 25.06 | 24.71 | 24.94 | 24.94 | 0.40% | 1,012 |
| Oct 29, 2025 | 24.32 | 25.20 | 24.32 | 24.84 | 24.84 | 0.44% | 1,538 |
| Oct 28, 2025 | 24.95 | 25.20 | 24.73 | 24.73 | 24.73 | -0.88% | 1,014 |
| Oct 27, 2025 | 24.95 | 24.95 | 24.50 | 24.95 | 24.95 | 1.01% | 888 |
| Oct 24, 2025 | 24.60 | 24.92 | 24.24 | 24.70 | 24.70 | 0.49% | 1,541 |
| Oct 23, 2025 | 23.80 | 24.58 | 23.80 | 24.58 | 24.58 | 4.37% | 1,871 |
| Oct 22, 2025 | 23.26 | 23.55 | 23.16 | 23.55 | 23.55 | 1.29% | 720 |
| Oct 21, 2025 | 23.55 | 24.32 | 23.22 | 23.25 | 23.25 | -1.48% | 6,428 |
| Oct 20, 2025 | 23.93 | 23.95 | 23.55 | 23.60 | 23.60 | -3.48% | 2,653 |
| Oct 17, 2025 | 24.77 | 24.94 | 24.45 | 24.45 | 24.45 | -0.29% | 476 |
| Oct 16, 2025 | 24.02 | 24.64 | 24.02 | 24.52 | 24.52 | 0.78% | 529 |
| Oct 15, 2025 | 24.22 | 24.40 | 24.09 | 24.33 | 24.33 | 1.46% | 2,423 |
| Oct 14, 2025 | 24.01 | 24.78 | 23.98 | 23.98 | 23.98 | -3.27% | 1,997 |
| Oct 13, 2025 | 24.66 | 24.80 | 24.06 | 24.79 | 24.79 | 3.03% | 2,699 |
| Oct 10, 2025 | 24.14 | 24.28 | 23.96 | 24.06 | 24.06 | -0.33% | 791 |
| Oct 9, 2025 | 24.09 | 24.30 | 24.09 | 24.14 | 24.14 | 0.25% | 4,168 |
| Oct 8, 2025 | 24.55 | 24.55 | 24.00 | 24.08 | 24.08 | -0.33% | 4,061 |
| Oct 7, 2025 | 24.24 | 24.44 | 24.12 | 24.16 | 24.16 | -0.33% | 740 |
| Oct 6, 2025 | 24.19 | 24.64 | 24.13 | 24.24 | 24.24 | -0.08% | 1,344 |
| Oct 3, 2025 | 24.20 | 24.76 | 24.20 | 24.26 | 24.26 | 0.25% | 1,614 |
| Oct 2, 2025 | 25.04 | 25.04 | 24.00 | 24.20 | 24.20 | -1.94% | 12,764 |
| Oct 1, 2025 | 24.62 | 24.86 | 24.16 | 24.68 | 24.68 | 1.23% | 8,146 |
| Sep 30, 2025 | 24.60 | 24.60 | 24.10 | 24.38 | 24.38 | 0.21% | 1,865 |
| Sep 29, 2025 | 24.99 | 24.99 | 23.94 | 24.33 | 24.33 | -3.22% | 1,738 |
| Sep 26, 2025 | 25.01 | 25.80 | 25.01 | 25.14 | 25.14 | -1.41% | 1,529 |
| Sep 25, 2025 | 25.06 | 25.83 | 25.06 | 25.50 | 25.50 | -0.31% | 2,317 |
| Sep 24, 2025 | 24.28 | 25.58 | 24.28 | 25.58 | 25.58 | 3.23% | 8,252 |
| Sep 23, 2025 | 24.50 | 24.85 | 23.60 | 24.78 | 24.78 | 2.57% | 3,357 |
| Sep 22, 2025 | 23.98 | 24.24 | 23.65 | 24.16 | 24.16 | 1.77% | 4,973 |
| Sep 19, 2025 | 24.03 | 24.06 | 23.65 | 23.74 | 23.74 | -1.49% | 2,245 |
| Sep 18, 2025 | 24.74 | 24.80 | 24.10 | 24.10 | 24.10 | -2.59% | 3,009 |
| Sep 17, 2025 | 24.85 | 25.10 | 24.70 | 24.74 | 24.74 | -0.64% | 1,991 |
| Sep 16, 2025 | 24.48 | 24.92 | 24.34 | 24.90 | 24.90 | 1.72% | 873 |
| Sep 15, 2025 | 24.47 | 24.66 | 24.18 | 24.48 | 24.48 | -0.08% | 2,751 |
| Sep 12, 2025 | 25.10 | 25.14 | 24.50 | 24.50 | 24.50 | -1.80% | 3,299 |
| Sep 11, 2025 | 25.01 | 25.58 | 24.84 | 24.95 | 24.95 | -1.77% | 1,389 |
| Sep 10, 2025 | 25.19 | 25.44 | 25.07 | 25.40 | 25.40 | 0.79% | 1,005 |
| Sep 9, 2025 | 24.92 | 25.72 | 24.90 | 25.20 | 25.20 | 1.45% | 6,148 |
| Sep 8, 2025 | 24.56 | 25.00 | 24.27 | 24.84 | 24.84 | 1.14% | 709 |
| Sep 5, 2025 | 25.07 | 25.07 | 24.30 | 24.56 | 24.56 | -1.05% | 3,173 |
| Sep 4, 2025 | 24.79 | 24.90 | 24.42 | 24.82 | 24.82 | 0.08% | 754 |