Skip to main content
logo
Ecopetrol S.A. (BVMF:E1CO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.28
+1.11 (3.56%)
Last updated: Jan 16, 2026, 2:29 PM GMT-3

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 202526.8426.8425.5925.9825.98-2.22%2,953
Nov 21, 202527.7927.7926.5726.5726.57-5.04%3,642
Nov 19, 202527.8028.1427.8027.9827.980.29%6,758
Nov 18, 202527.5028.2527.5027.9027.90-0.21%1,367
Nov 17, 202526.9328.1426.9327.9627.961.75%5,017
Nov 14, 202526.5627.8426.0027.4827.483.62%7,801
Nov 13, 202526.4027.0026.3726.5226.52-1.56%864
Nov 12, 202526.8026.9426.4626.9426.940.90%2,609
Nov 11, 202526.0026.7626.0026.7026.702.65%4,503
Nov 10, 202526.3426.4025.4426.0126.01-1.25%495
Nov 7, 202526.0026.4025.5026.3426.342.05%2,356
Nov 6, 202525.0025.9825.0025.8125.811.94%551
Nov 5, 202525.0025.6624.9625.3225.321.44%3,661
Nov 4, 202525.1425.3024.6024.9624.96-0.72%2,138
Nov 3, 202525.1525.3024.8425.1425.140.40%1,883
Oct 31, 202525.1925.1924.9025.0425.040.40%966