Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
8.86
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.00 | 9.23 | 8.96 | 9.12 | 9.12 | 2.93% | 1,500,083 |
| Apr 16, 2025 | 8.90 | 9.03 | 8.82 | 8.86 | 8.86 | 0.57% | 1,631,074 |
| Apr 15, 2025 | 8.89 | 8.94 | 8.77 | 8.81 | 8.81 | -0.90% | 2,323,162 |
| Apr 14, 2025 | 9.11 | 9.16 | 8.78 | 8.89 | 8.89 | 1.02% | 2,560,512 |
| Apr 11, 2025 | 8.37 | 8.85 | 8.28 | 8.80 | 8.80 | 6.93% | 3,318,598 |
| Apr 10, 2025 | 8.75 | 8.83 | 8.14 | 8.23 | 8.23 | -8.04% | 5,036,928 |
| Apr 9, 2025 | 7.95 | 9.02 | 7.81 | 8.95 | 8.95 | 9.95% | 5,689,045 |
| Apr 8, 2025 | 9.09 | 9.11 | 8.00 | 8.14 | 8.14 | -7.81% | 6,072,454 |
| Apr 7, 2025 | 8.44 | 9.17 | 8.42 | 8.83 | 8.83 | -1.89% | 5,549,898 |
| Apr 4, 2025 | 9.05 | 9.14 | 8.55 | 9.00 | 9.00 | -5.76% | 5,812,255 |
| Apr 3, 2025 | 9.55 | 9.87 | 9.48 | 9.55 | 9.55 | -10.16% | 3,752,560 |
| Apr 2, 2025 | 10.58 | 10.66 | 10.41 | 10.63 | 10.08 | 0.19% | 2,453,220 |
| Apr 1, 2025 | 10.50 | 10.65 | 10.44 | 10.61 | 10.06 | 1.63% | 2,300,416 |
| Mar 31, 2025 | 10.03 | 10.51 | 10.00 | 10.44 | 9.90 | 2.15% | 3,473,692 |
| Mar 28, 2025 | 10.44 | 10.46 | 10.09 | 10.22 | 9.69 | -1.64% | 2,757,746 |
| Mar 27, 2025 | 10.38 | 10.52 | 10.27 | 10.39 | 9.85 | -0.10% | 1,607,125 |
| Mar 26, 2025 | 10.41 | 10.48 | 10.37 | 10.40 | 9.86 | 0.87% | 1,954,198 |
| Mar 25, 2025 | 10.16 | 10.38 | 10.15 | 10.31 | 9.78 | 2.28% | 1,903,094 |
| Mar 24, 2025 | 10.17 | 10.28 | 9.98 | 10.08 | 9.56 | -0.79% | 2,140,549 |
| Mar 21, 2025 | 10.02 | 10.18 | 10.02 | 10.16 | 9.64 | 0.49% | 1,944,684 |
| Mar 20, 2025 | 10.10 | 10.16 | 10.02 | 10.11 | 9.59 | -0.98% | 1,827,231 |
| Mar 19, 2025 | 10.20 | 10.25 | 10.05 | 10.21 | 9.68 | -1.07% | 1,832,000 |
| Mar 18, 2025 | 10.42 | 10.42 | 10.18 | 10.32 | 9.79 | -0.39% | 1,845,129 |
| Mar 17, 2025 | 10.19 | 10.47 | 10.19 | 10.36 | 9.83 | 2.27% | 1,731,912 |
| Mar 14, 2025 | 9.87 | 10.17 | 9.84 | 10.13 | 9.61 | 3.58% | 1,553,007 |
| Mar 13, 2025 | 9.77 | 9.94 | 9.71 | 9.78 | 9.28 | 0.41% | 1,272,104 |
| Mar 12, 2025 | 9.66 | 9.82 | 9.58 | 9.74 | 9.24 | 1.25% | 1,475,972 |
| Mar 11, 2025 | 9.68 | 9.76 | 9.42 | 9.62 | 9.12 | -1.23% | 1,902,385 |
| Mar 10, 2025 | 9.92 | 9.98 | 9.62 | 9.74 | 9.24 | -1.81% | 2,060,353 |
| Mar 7, 2025 | 9.64 | 10.04 | 9.64 | 9.92 | 9.41 | 3.44% | 2,439,961 |
| Mar 6, 2025 | 9.37 | 9.78 | 9.32 | 9.59 | 9.10 | 2.35% | 3,090,380 |
| Mar 5, 2025 | 9.29 | 9.46 | 9.10 | 9.37 | 8.89 | 2.85% | 4,121,257 |
| Mar 4, 2025 | 9.38 | 9.39 | 9.01 | 9.11 | 8.64 | -3.80% | 4,026,875 |
| Mar 3, 2025 | 9.94 | 10.06 | 9.41 | 9.47 | 8.98 | -4.15% | 3,422,948 |
| Feb 28, 2025 | 9.74 | 9.93 | 9.63 | 9.88 | 9.37 | -0.30% | 3,430,440 |
| Feb 27, 2025 | 10.10 | 10.24 | 9.84 | 9.91 | 9.40 | -2.08% | 3,973,292 |
| Feb 26, 2025 | 10.23 | 10.25 | 10.05 | 10.12 | 9.60 | -1.36% | 2,836,464 |
| Feb 25, 2025 | 10.36 | 10.43 | 10.15 | 10.26 | 9.73 | -1.25% | 2,796,699 |
| Feb 24, 2025 | 10.45 | 10.45 | 10.18 | 10.39 | 9.85 | -0.38% | 2,971,127 |
| Feb 21, 2025 | 10.80 | 10.84 | 10.41 | 10.43 | 9.89 | -4.66% | 2,780,880 |
| Feb 20, 2025 | 10.92 | 11.01 | 10.82 | 10.94 | 10.38 | 0.27% | 2,468,202 |
| Feb 19, 2025 | 10.83 | 11.05 | 10.82 | 10.91 | 10.35 | 0.74% | 2,809,144 |
| Feb 18, 2025 | 10.50 | 10.84 | 10.46 | 10.83 | 10.27 | 5.66% | 4,398,504 |
| Feb 14, 2025 | 10.30 | 10.36 | 10.23 | 10.25 | 9.72 | 0.29% | 1,597,098 |
| Feb 13, 2025 | 9.69 | 10.27 | 9.66 | 10.22 | 9.69 | 6.13% | 4,149,408 |
| Feb 12, 2025 | 9.70 | 9.83 | 9.54 | 9.63 | 9.13 | -1.73% | 2,195,535 |
| Feb 11, 2025 | 9.79 | 9.83 | 9.73 | 9.80 | 9.29 | -0.10% | 1,564,921 |
| Feb 10, 2025 | 9.80 | 9.95 | 9.78 | 9.81 | 9.30 | 1.45% | 2,660,326 |
| Feb 7, 2025 | 9.68 | 9.79 | 9.64 | 9.67 | 9.17 | - | 1,702,693 |
| Feb 6, 2025 | 9.56 | 9.69 | 9.52 | 9.67 | 9.17 | 2.00% | 2,535,183 |