Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
9.69
+0.09 (0.94%)
At close: Dec 26, 2025, 4:00 PM EST
9.53
-0.16 (-1.65%)
After-hours: Dec 26, 2025, 7:59 PM EST
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.60 | 9.73 | 9.58 | 9.69 | 9.69 | 0.94% | 1,311,228 |
| Dec 24, 2025 | 9.50 | 9.66 | 9.50 | 9.60 | 9.60 | 1.27% | 917,707 |
| Dec 23, 2025 | 9.36 | 9.51 | 9.33 | 9.48 | 9.48 | 1.94% | 1,308,554 |
| Dec 22, 2025 | 9.29 | 9.42 | 9.28 | 9.30 | 9.30 | 0.98% | 1,365,449 |
| Dec 19, 2025 | 9.33 | 9.43 | 9.21 | 9.21 | 9.21 | -0.11% | 2,591,859 |
| Dec 18, 2025 | 9.39 | 9.40 | 9.20 | 9.22 | 9.22 | -1.39% | 1,789,012 |
| Dec 17, 2025 | 9.38 | 9.45 | 9.33 | 9.35 | 9.35 | 0.21% | 1,843,301 |
| Dec 16, 2025 | 9.51 | 9.56 | 9.31 | 9.33 | 9.33 | -3.12% | 3,280,756 |
| Dec 15, 2025 | 9.75 | 9.77 | 9.55 | 9.63 | 9.63 | -1.03% | 1,896,326 |
| Dec 12, 2025 | 9.85 | 9.92 | 9.73 | 9.73 | 9.73 | -0.82% | 1,404,910 |
| Dec 11, 2025 | 9.74 | 9.84 | 9.69 | 9.81 | 9.81 | - | 1,786,759 |
| Dec 10, 2025 | 9.91 | 9.96 | 9.75 | 9.81 | 9.81 | -1.90% | 2,128,082 |
| Dec 9, 2025 | 10.00 | 10.04 | 9.91 | 10.00 | 10.00 | 0.40% | 1,580,812 |
| Dec 8, 2025 | 9.90 | 10.04 | 9.84 | 9.96 | 9.96 | 0.71% | 2,048,697 |
| Dec 5, 2025 | 10.01 | 10.08 | 9.89 | 9.89 | 9.89 | -1.69% | 2,846,853 |
| Dec 4, 2025 | 10.14 | 10.22 | 10.02 | 10.06 | 10.06 | -0.69% | 1,104,273 |
| Dec 3, 2025 | 9.96 | 10.15 | 9.96 | 10.13 | 10.13 | 2.22% | 1,354,495 |
| Dec 2, 2025 | 9.94 | 9.95 | 9.79 | 9.91 | 9.91 | -0.40% | 1,593,071 |
| Dec 1, 2025 | 9.88 | 10.02 | 9.78 | 9.95 | 9.95 | 1.32% | 1,872,823 |
| Nov 28, 2025 | 9.83 | 9.90 | 9.75 | 9.82 | 9.82 | -0.51% | 1,327,274 |
| Nov 26, 2025 | 9.72 | 9.91 | 9.71 | 9.87 | 9.87 | 2.60% | 2,570,679 |
| Nov 25, 2025 | 9.57 | 9.68 | 9.39 | 9.62 | 9.62 | 0.21% | 3,136,608 |
| Nov 24, 2025 | 9.80 | 9.80 | 9.49 | 9.60 | 9.60 | -2.54% | 3,282,449 |
| Nov 21, 2025 | 10.08 | 10.08 | 9.83 | 9.85 | 9.85 | -2.67% | 2,551,226 |
| Nov 20, 2025 | 10.45 | 10.51 | 10.11 | 10.12 | 10.12 | -3.07% | 4,048,119 |
| Nov 19, 2025 | 10.45 | 10.54 | 10.41 | 10.44 | 10.44 | -1.60% | 2,092,142 |
| Nov 18, 2025 | 10.40 | 10.65 | 10.36 | 10.61 | 10.61 | 0.86% | 2,207,069 |
| Nov 17, 2025 | 10.41 | 10.65 | 10.30 | 10.52 | 10.52 | 1.25% | 2,014,793 |
| Nov 14, 2025 | 9.92 | 10.58 | 9.82 | 10.39 | 10.39 | 3.80% | 4,525,377 |
| Nov 13, 2025 | 10.17 | 10.25 | 9.98 | 10.01 | 10.01 | -1.57% | 2,190,304 |
| Nov 12, 2025 | 10.06 | 10.18 | 9.95 | 10.17 | 10.17 | - | 2,493,441 |
| Nov 11, 2025 | 9.92 | 10.19 | 9.90 | 10.17 | 10.17 | 2.94% | 3,212,785 |
| Nov 10, 2025 | 9.91 | 9.91 | 9.58 | 9.88 | 9.88 | -0.40% | 2,933,853 |
| Nov 7, 2025 | 9.67 | 9.92 | 9.65 | 9.92 | 9.92 | 2.59% | 2,612,828 |
| Nov 6, 2025 | 9.49 | 9.71 | 9.49 | 9.67 | 9.67 | 2.22% | 2,669,831 |
| Nov 5, 2025 | 9.30 | 9.56 | 9.30 | 9.46 | 9.46 | 2.16% | 2,133,396 |
| Nov 4, 2025 | 9.25 | 9.29 | 9.10 | 9.26 | 9.26 | -1.91% | 2,185,090 |
| Nov 3, 2025 | 9.32 | 9.46 | 9.26 | 9.44 | 9.44 | 1.29% | 1,552,617 |
| Oct 31, 2025 | 9.30 | 9.37 | 9.26 | 9.32 | 9.32 | 0.76% | 1,477,668 |
| Oct 30, 2025 | 9.20 | 9.34 | 9.15 | 9.25 | 9.25 | -0.54% | 1,416,399 |
| Oct 29, 2025 | 9.29 | 9.42 | 9.24 | 9.30 | 9.30 | 0.87% | 1,928,278 |
| Oct 28, 2025 | 9.30 | 9.31 | 9.21 | 9.22 | 9.22 | -0.97% | 1,377,473 |
| Oct 27, 2025 | 9.20 | 9.32 | 9.12 | 9.31 | 9.31 | 1.86% | 1,841,317 |
| Oct 24, 2025 | 9.19 | 9.30 | 9.14 | 9.14 | 9.14 | -0.11% | 2,150,247 |
| Oct 23, 2025 | 8.99 | 9.16 | 8.92 | 9.15 | 9.15 | 4.57% | 2,201,268 |
| Oct 22, 2025 | 8.63 | 8.76 | 8.57 | 8.75 | 8.75 | 1.63% | 2,751,854 |
| Oct 21, 2025 | 8.79 | 8.82 | 8.59 | 8.61 | 8.61 | -1.49% | 2,506,993 |
| Oct 20, 2025 | 8.90 | 8.96 | 8.73 | 8.74 | 8.74 | -3.32% | 2,360,015 |
| Oct 17, 2025 | 8.99 | 9.13 | 8.98 | 9.04 | 9.04 | 0.56% | 1,749,980 |
| Oct 16, 2025 | 9.00 | 9.01 | 8.90 | 8.99 | 8.99 | 0.67% | 1,898,322 |