Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.78	12.78	12.18	12.20	12.20	-5.06%	4,160,824
Jan 21, 2026	12.71	12.98	12.65	12.85	12.85	2.39%	3,395,087
Jan 20, 2026	12.13	12.71	12.13	12.55	12.55	2.45%	3,920,023
Jan 16, 2026	11.68	12.28	11.68	12.25	12.25	4.88%	4,191,464
Jan 15, 2026	11.33	11.71	11.23	11.68	11.68	0.95%	2,999,723
Jan 14, 2026	11.42	11.77	11.41	11.57	11.57	2.03%	3,730,702
Jan 13, 2026	11.22	11.53	11.14	11.34	11.34	1.61%	2,568,915
Jan 12, 2026	10.94	11.19	10.89	11.16	11.16	2.67%	2,546,452
Jan 9, 2026	10.76	10.91	10.72	10.87	10.87	1.12%	1,897,792
Jan 8, 2026	10.41	10.84	10.36	10.75	10.75	2.77%	1,855,028
Jan 7, 2026	10.84	10.84	10.44	10.46	10.46	-4.04%	3,298,122
Jan 6, 2026	10.93	11.33	10.88	10.90	10.90	0.74%	6,036,624
Jan 5, 2026	10.39	10.95	9.99	10.82	10.82	5.87%	6,631,102
Jan 2, 2026	10.07	10.24	9.88	10.22	10.22	2.00%	2,492,272
Dec 31, 2025	9.88	10.07	9.87	10.02	10.02	1.52%	1,481,318
Dec 30, 2025	9.90	9.97	9.80	9.87	9.87	0.30%	1,906,675
Dec 29, 2025	9.75	9.89	9.72	9.84	9.84	1.55%	1,568,024
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