Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
9.40
+0.09 (0.97%)
At close: Aug 29, 2025, 4:00 PM
9.39
-0.01 (-0.11%)
After-hours: Aug 29, 2025, 7:14 PM EDT

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.339.429.309.409.400.97%1,472,479
Aug 28, 20259.249.339.179.319.310.87%960,811
Aug 27, 20259.109.259.089.239.230.87%1,171,743
Aug 26, 20259.149.229.109.159.15-0.87%2,056,968
Aug 25, 20259.189.239.079.239.230.44%1,844,013
Aug 22, 20258.929.208.919.199.193.26%1,836,610
Aug 21, 20258.898.968.858.908.90-0.22%1,800,564
Aug 20, 20258.929.108.908.928.920.22%2,085,583
Aug 19, 20258.868.958.848.908.900.56%3,122,361
Aug 18, 20258.888.938.798.858.85-0.67%1,800,450
Aug 15, 20258.698.968.698.918.912.18%2,091,038
Aug 14, 20258.658.758.568.728.720.23%2,211,289
Aug 13, 20258.568.798.498.708.701.64%2,439,843
Aug 12, 20258.598.668.518.568.560.35%2,279,455
Aug 11, 20258.578.678.458.538.53-0.23%1,711,092
Aug 8, 20258.608.698.538.558.55-0.35%2,924,734
Aug 7, 20258.658.728.568.588.580.12%2,246,940
Aug 6, 20258.518.728.518.578.570.94%2,218,774
Aug 5, 20258.408.518.398.498.491.68%1,509,820
Aug 4, 20258.298.408.298.358.350.72%1,326,869
Aug 1, 20258.318.448.278.298.29-1.31%2,237,188
Jul 31, 20258.418.528.378.408.40-1.18%1,668,056
Jul 30, 20258.678.678.448.508.50-3.19%3,229,294
Jul 29, 20258.558.838.548.788.782.45%1,919,608
Jul 28, 20258.578.678.528.578.57-0.12%1,601,919
Jul 25, 20258.638.678.558.588.58-0.23%1,244,335
Jul 24, 20258.888.888.598.608.60-3.59%3,500,355
Jul 23, 20258.808.958.778.928.922.18%2,048,561
Jul 22, 20258.868.928.728.738.73-1.24%1,492,524
Jul 21, 20258.908.988.848.848.84-1,568,617
Jul 18, 20258.919.068.828.848.84-0.45%2,222,484
Jul 17, 20258.778.978.778.888.880.11%2,326,446
Jul 16, 20258.888.948.728.878.870.34%3,111,443
Jul 15, 20258.879.018.828.848.84-0.90%2,119,908
Jul 14, 20259.019.028.868.928.92-1.65%2,720,113
Jul 11, 20258.989.148.989.079.070.78%1,782,283
Jul 10, 20258.969.048.859.009.000.56%2,209,249
Jul 9, 20259.119.148.958.958.95-1.76%2,049,265
Jul 8, 20258.949.168.919.119.112.71%2,139,098
Jul 7, 20259.079.108.838.878.87-3.27%2,445,156
Jul 3, 20259.199.319.169.179.17-1.08%998,303
Jul 2, 20259.129.289.049.279.274.16%2,254,750
Jul 1, 20258.909.008.838.908.900.56%2,160,244
Jun 30, 20258.888.938.808.858.85-0.90%1,626,538
Jun 27, 20259.249.248.888.938.93-3.35%2,794,484
Jun 26, 20259.339.389.129.249.24-0.96%3,312,891
Jun 25, 20259.359.459.269.338.83-0.74%3,331,825
Jun 24, 20259.329.529.239.408.90-0.53%3,190,057
Jun 23, 20259.909.939.409.458.95-3.96%3,809,498
Jun 20, 20259.739.959.719.849.321.13%3,248,190