Skip to main content
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
8.16
+0.24 (3.03%)
At close: Nov 18, 2024, 4:00 PM
8.11
-0.05 (-0.61%)
Pre-market: Nov 19, 2024, 4:29 AM EST

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20247.968.187.968.168.163.03%5,214,406
Nov 15, 20247.827.977.717.927.922.46%4,181,939
Nov 14, 20247.487.867.477.737.735.03%7,238,536
Nov 13, 20247.447.447.217.367.36-1.34%5,868,358
Nov 12, 20247.497.577.417.467.46-0.53%2,122,414
Nov 11, 20247.357.517.277.507.501.90%2,542,350
Nov 8, 20247.677.677.337.367.36-3.79%3,408,960
Nov 7, 20247.657.677.607.657.651.06%2,263,461
Nov 6, 20247.557.637.447.577.570.13%2,899,106
Nov 5, 20247.627.637.527.567.56-0.66%2,614,187
Nov 4, 20247.747.777.607.617.610.13%1,980,802
Nov 1, 20247.807.867.597.607.60-1.30%2,475,029
Oct 31, 20247.857.857.627.707.70-1.41%3,138,876
Oct 30, 20248.008.037.807.817.81-2.01%2,837,873
Oct 29, 20248.058.067.917.977.97-0.99%2,479,637
Oct 28, 20247.928.097.838.058.05-0.62%2,188,348
Oct 25, 20248.078.158.058.108.100.87%1,794,442
Oct 24, 20248.058.087.988.038.030.25%2,206,793
Oct 23, 20248.138.157.928.018.01-1.60%3,111,033
Oct 22, 20248.108.198.078.148.140.87%1,809,593
Oct 21, 20248.258.338.018.078.07-1.94%2,865,208
Oct 18, 20248.208.258.138.238.230.98%3,150,165
Oct 17, 20248.248.258.138.158.15-1.09%2,432,611
Oct 16, 20248.358.428.218.248.24-1.20%2,457,059
Oct 15, 20248.558.558.338.348.34-4.03%3,382,004
Oct 14, 20248.698.708.588.698.69-0.57%1,828,085
Oct 11, 20248.818.858.738.748.74-0.79%1,839,916
Oct 10, 20248.768.878.698.818.811.97%1,872,983
Oct 9, 20248.678.738.568.648.64-0.35%2,206,372
Oct 8, 20249.009.008.558.678.67-4.20%4,110,693
Oct 7, 20249.089.229.049.059.050.33%2,148,217
Oct 4, 20249.219.279.019.029.020.33%3,149,170
Oct 3, 20249.019.028.908.998.99-0.22%2,244,352
Oct 2, 20249.119.288.969.019.01-0.22%2,250,429
Oct 1, 20248.899.158.869.039.031.12%2,131,860
Sep 30, 20249.069.068.888.938.93-1.00%1,550,026
Sep 27, 20248.819.068.819.029.022.97%1,915,800
Sep 26, 20248.738.928.668.768.760.11%2,592,478
Sep 25, 20249.169.178.758.758.75-6.12%5,026,037
Sep 24, 20249.409.449.299.329.320.65%955,760
Sep 23, 20249.169.369.149.269.261.42%1,149,722
Sep 20, 20249.149.149.019.139.13-0.11%1,710,420
Sep 19, 20249.339.379.079.149.14-0.22%2,180,419
Sep 18, 20249.219.309.159.169.16-1.40%1,662,641
Sep 17, 20249.299.339.249.299.290.32%947,491
Sep 16, 20249.259.339.209.269.261.09%1,045,434
Sep 13, 20249.329.359.149.169.16-0.11%1,902,374
Sep 12, 20249.009.198.929.179.172.34%1,873,879
Sep 11, 20248.909.048.828.968.961.47%1,964,764
Sep 10, 20249.039.038.678.838.83-2.32%4,049,290
Sep 9, 20249.209.229.039.049.04-1.63%1,621,964
Sep 6, 20249.339.379.149.199.19-0.33%2,641,665
Sep 5, 20249.359.379.229.229.22-0.32%1,645,174
Sep 4, 20249.469.539.229.259.25-2.22%2,178,866
Sep 3, 20249.789.789.469.469.46-3.86%2,456,724
Aug 30, 20249.959.989.709.849.84-1.30%2,466,458
Aug 29, 202410.0510.129.949.979.97-1.19%1,918,150
Aug 28, 202410.1810.2010.0610.0910.09-1.46%1,225,837
Aug 27, 202410.3810.3810.2310.2410.24-1.63%955,008
Aug 26, 202410.3210.4610.2610.4110.411.86%1,843,987
Aug 23, 202410.1710.2610.1110.2210.221.79%1,686,658
Aug 22, 202410.1910.2110.0410.0410.04-1.08%1,413,532
Aug 21, 202410.2810.3010.1310.1510.15-0.20%1,401,785
Aug 20, 202410.3810.4010.1310.1710.17-2.31%1,847,710
Aug 19, 202410.3710.4110.3010.4110.410.39%1,539,636
Aug 16, 202410.3510.4010.2510.3710.370.29%1,132,248
Aug 15, 202410.2210.3910.2110.3410.341.77%1,288,805
Aug 14, 202410.2610.5510.1410.1610.16-3.33%2,584,772
Aug 13, 202410.6310.6310.4210.5110.51-1.22%1,821,489
Aug 12, 202410.5410.6710.5310.6410.641.62%1,948,612
Aug 9, 202410.4010.5010.3110.4710.471.26%1,248,372
Aug 8, 202410.1910.3510.1210.3410.342.27%1,371,395
Aug 7, 202410.2510.2910.0410.1110.110.60%1,548,388
Aug 6, 20249.7710.139.7610.0510.053.40%2,534,687
Aug 5, 20249.459.769.359.729.72-2.70%3,742,831
Aug 2, 202410.3010.349.959.999.99-4.13%3,777,911
Aug 1, 202410.7010.7810.3410.4210.42-2.80%1,768,674
Jul 31, 202410.5910.7810.5810.7210.722.49%1,582,215
Jul 30, 202410.5110.5410.3610.4610.46-0.85%1,818,052
Jul 29, 202410.7010.7210.4310.5510.55-1.40%2,471,109
Jul 26, 202410.7010.7610.6210.7010.700.19%1,357,326
Jul 25, 202410.5910.7010.5110.6810.680.75%1,541,767
Jul 24, 202410.6810.7710.5810.6010.60-0.38%1,474,875
Jul 23, 202410.7810.7910.5710.6410.64-1.57%2,123,999
Jul 22, 202410.8110.9110.6810.8110.81-2,150,527
Jul 19, 202410.8810.9510.7910.8110.81-0.55%1,178,456
Jul 18, 202410.9611.0110.8510.8710.87-0.82%1,753,131
Jul 17, 202411.0111.0910.9110.9610.96-0.45%1,648,007
Jul 16, 202411.1711.1711.0011.0111.01-1.43%2,434,088
Jul 15, 202411.1911.2911.1011.1711.17-0.18%1,276,037
Jul 12, 202411.2711.2711.1111.1911.19-0.09%1,427,299
Jul 11, 202411.1411.2711.0911.2011.200.54%1,688,785
Jul 10, 202411.2011.2811.0611.1411.140.09%1,572,144
Jul 9, 202411.2211.2411.1111.1311.13-0.89%1,197,959
Jul 8, 202411.2211.2611.1711.2311.23-1,046,922
Jul 5, 202411.2611.3211.1511.2311.23-0.35%1,820,280
Jul 3, 202411.1811.3011.1611.2711.271.17%1,390,498
Jul 2, 202411.1211.2311.0511.1411.140.36%2,041,831
Jul 1, 202411.2611.3211.0811.1011.10-0.80%2,274,654
Jun 28, 202411.2511.3011.1211.1911.190.27%1,948,094