Ecopetrol S.A. (BVMF:E1CO34)
Brazil · Delayed Price · Currency is BRL 26.73
+0.39 (1.48%)
Last updated: Dec 3, 2025, 5:50 PM GMT-3
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.61 | 26.97 | 26.33 | 26.73 | 26.73 | 1.48% | 519 |
| Dec 2, 2025 | 26.75 | 26.94 | 26.19 | 26.34 | 26.34 | -1.13% | 1,820 |
| Dec 1, 2025 | 26.22 | 26.76 | 26.19 | 26.64 | 26.64 | 2.62% | 3,027 |
| Nov 28, 2025 | 26.97 | 27.00 | 25.60 | 25.96 | 25.96 | -3.85% | 1,163 |
| Nov 27, 2025 | 26.82 | 28.30 | 25.10 | 27.00 | 27.00 | 1.69% | 1,710 |
| Nov 26, 2025 | 25.82 | 26.55 | 25.82 | 26.55 | 26.55 | 2.31% | 1,856 |
| Nov 25, 2025 | 26.24 | 26.29 | 25.29 | 25.95 | 25.95 | -0.12% | 7,465 |
| Nov 24, 2025 | 26.84 | 26.84 | 25.59 | 25.98 | 25.98 | -2.22% | 2,953 |
| Nov 21, 2025 | 27.79 | 27.79 | 26.57 | 26.57 | 26.57 | -5.04% | 3,642 |
| Nov 19, 2025 | 27.80 | 28.14 | 27.80 | 27.98 | 27.98 | 0.29% | 6,758 |
| Nov 18, 2025 | 27.50 | 28.25 | 27.50 | 27.90 | 27.90 | -0.21% | 1,367 |
| Nov 17, 2025 | 26.93 | 28.14 | 26.93 | 27.96 | 27.96 | 1.75% | 5,017 |
| Nov 14, 2025 | 26.56 | 27.84 | 26.00 | 27.48 | 27.48 | 3.62% | 7,801 |
| Nov 13, 2025 | 26.40 | 27.00 | 26.37 | 26.52 | 26.52 | -1.56% | 864 |
| 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 |