Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.93	15.12	14.79	14.80	14.80	-0.67%	3,307,156
Mar 25, 2026	14.35	14.92	14.27	14.90	14.90	2.26%	2,378,417
Mar 24, 2026	14.44	14.82	14.39	14.57	14.57	1.82%	1,804,297
Mar 23, 2026	14.02	14.52	13.91	14.31	14.31	-3.51%	3,840,160
Mar 20, 2026	14.60	14.89	14.21	14.83	14.83	1.30%	5,257,141
Mar 19, 2026	14.74	15.37	14.59	14.64	14.64	-0.20%	5,873,720
Mar 18, 2026	14.80	14.92	14.64	14.67	14.67	-0.41%	2,622,634
Mar 17, 2026	14.20	14.75	14.16	14.73	14.73	4.39%	3,053,048
Mar 16, 2026	13.80	14.29	13.66	14.11	14.11	1.80%	2,790,199
Mar 13, 2026	13.71	13.99	13.58	13.86	13.86	-0.65%	3,487,623
Mar 12, 2026	13.89	14.07	13.59	13.95	13.95	2.88%	4,999,533
Mar 11, 2026	12.95	13.58	12.91	13.56	13.56	5.12%	3,592,274
Mar 10, 2026	12.75	13.06	12.48	12.90	12.90	0.47%	3,536,874
Mar 9, 2026	13.25	13.41	12.70	12.84	12.84	-0.62%	6,148,303
Mar 6, 2026	12.86	13.23	12.75	12.92	12.92	2.46%	5,537,103
Mar 5, 2026	11.73	12.66	11.67	12.61	12.61	8.80%	5,315,686
Mar 4, 2026	11.59	11.84	11.56	11.59	11.59	-0.86%	2,140,245
Mar 3, 2026	12.10	12.19	11.63	11.69	11.69	-4.18%	3,882,220
Mar 2, 2026	12.30	12.51	11.97	12.20	12.20	2.61%	4,410,666
Feb 27, 2026	12.19	12.29	11.84	11.89	11.89	-0.92%	3,048,446
Feb 26, 2026	12.45	12.45	11.94	12.00	12.00	-4.61%	3,845,735
Feb 25, 2026	12.39	12.66	12.15	12.58	12.58	1.29%	2,843,171
Feb 24, 2026	12.64	12.68	12.34	12.42	12.42	-1.97%	2,224,821
Feb 23, 2026	12.48	12.92	12.46	12.67	12.67	1.36%	3,291,964
Feb 20, 2026	12.67	12.75	12.22	12.50	12.50	-0.64%	3,625,023
Feb 19, 2026	12.19	12.62	12.08	12.58	12.58	4.31%	3,790,378
Feb 18, 2026	12.07	12.15	11.88	12.06	12.06	0.92%	2,004,462
Feb 17, 2026	11.91	11.99	11.65	11.95	11.95	0.42%	2,459,548
Feb 13, 2026	11.85	11.99	11.80	11.90	11.90	0.17%	1,466,362
Feb 12, 2026	12.15	12.22	11.74	11.88	11.88	-2.78%	2,780,449
Feb 11, 2026	12.30	12.43	12.17	12.22	12.22	1.41%	2,553,411
Feb 10, 2026	12.33	12.33	11.95	12.05	12.05	-2.03%	2,109,417
Feb 9, 2026	12.23	12.57	12.10	12.30	12.30	0.57%	2,892,322
Feb 6, 2026	11.82	12.25	11.80	12.23	12.23	4.26%	2,002,263
Feb 5, 2026	11.94	12.16	11.72	11.73	11.73	-4.56%	2,550,603
Feb 4, 2026	12.48	12.53	11.80	12.29	12.29	-0.89%	3,940,899
Feb 3, 2026	12.44	12.65	12.27	12.40	12.40	0.73%	4,409,756
Feb 2, 2026	12.17	12.44	12.11	12.31	12.31	-2.07%	3,355,024
Jan 30, 2026	12.72	12.85	12.42	12.57	12.57	-1.57%	4,017,929
Jan 29, 2026	13.10	13.25	12.61	12.77	12.77	0.08%	4,248,502
Jan 28, 2026	13.10	13.24	12.51	12.76	12.76	-2.45%	4,815,437
Jan 27, 2026	12.75	13.27	12.73	13.08	13.08	3.15%	4,122,965
Jan 26, 2026	12.66	12.80	12.46	12.68	12.68	1.44%	2,204,495
Jan 23, 2026	12.50	12.70	12.26	12.50	12.50	2.46%	2,700,635
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