Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
8.53
-0.03 (-0.29%)
Aug 11, 2025, 1:03 PM - Market open
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8.57 | 8.67 | 8.57 | 8.51 | - | -0.47% | 250,460 |
| Aug 8, 2025 | 8.60 | 8.69 | 8.53 | 8.55 | 8.55 | -0.35% | 2,924,734 |
| Aug 7, 2025 | 8.65 | 8.72 | 8.56 | 8.58 | 8.58 | 0.12% | 2,246,940 |
| Aug 6, 2025 | 8.51 | 8.72 | 8.51 | 8.57 | 8.57 | 0.94% | 2,218,774 |
| Aug 5, 2025 | 8.40 | 8.51 | 8.39 | 8.49 | 8.49 | 1.68% | 1,509,820 |
| Aug 4, 2025 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 0.72% | 1,326,869 |
| Aug 1, 2025 | 8.31 | 8.44 | 8.27 | 8.29 | 8.29 | -1.31% | 2,237,188 |
| Jul 31, 2025 | 8.41 | 8.52 | 8.37 | 8.40 | 8.40 | -1.18% | 1,668,056 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.44 | 8.50 | 8.50 | -3.19% | 3,229,294 |
| Jul 29, 2025 | 8.55 | 8.83 | 8.54 | 8.78 | 8.78 | 2.45% | 1,919,608 |
| Jul 28, 2025 | 8.57 | 8.67 | 8.52 | 8.57 | 8.57 | -0.12% | 1,601,919 |
| Jul 25, 2025 | 8.63 | 8.67 | 8.55 | 8.58 | 8.58 | -0.23% | 1,244,335 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.59 | 8.60 | 8.60 | -3.59% | 3,500,355 |
| Jul 23, 2025 | 8.80 | 8.95 | 8.77 | 8.92 | 8.92 | 2.18% | 2,048,561 |
| Jul 22, 2025 | 8.86 | 8.92 | 8.72 | 8.73 | 8.73 | -1.24% | 1,492,524 |
| Jul 21, 2025 | 8.90 | 8.98 | 8.84 | 8.84 | 8.84 | - | 1,568,617 |
| Jul 18, 2025 | 8.91 | 9.06 | 8.82 | 8.84 | 8.84 | -0.45% | 2,222,484 |
| Jul 17, 2025 | 8.77 | 8.97 | 8.77 | 8.88 | 8.88 | 0.11% | 2,326,446 |
| Jul 16, 2025 | 8.88 | 8.94 | 8.72 | 8.87 | 8.87 | 0.34% | 3,111,443 |
| Jul 15, 2025 | 8.87 | 9.01 | 8.82 | 8.84 | 8.84 | -0.90% | 2,119,908 |
| Jul 14, 2025 | 9.01 | 9.02 | 8.86 | 8.92 | 8.92 | -1.65% | 2,720,113 |
| Jul 11, 2025 | 8.98 | 9.14 | 8.98 | 9.07 | 9.07 | 0.78% | 1,782,283 |
| Jul 10, 2025 | 8.96 | 9.04 | 8.85 | 9.00 | 9.00 | 0.56% | 2,209,249 |
| Jul 9, 2025 | 9.11 | 9.14 | 8.95 | 8.95 | 8.95 | -1.76% | 2,049,265 |
| Jul 8, 2025 | 8.94 | 9.16 | 8.91 | 9.11 | 9.11 | 2.71% | 2,139,098 |
| Jul 7, 2025 | 9.07 | 9.10 | 8.83 | 8.87 | 8.87 | -3.27% | 2,445,156 |
| Jul 3, 2025 | 9.19 | 9.31 | 9.16 | 9.17 | 9.17 | -1.08% | 998,303 |
| Jul 2, 2025 | 9.12 | 9.28 | 9.04 | 9.27 | 9.27 | 4.16% | 2,254,750 |
| Jul 1, 2025 | 8.90 | 9.00 | 8.83 | 8.90 | 8.90 | 0.56% | 2,160,244 |
| Jun 30, 2025 | 8.88 | 8.93 | 8.80 | 8.85 | 8.85 | -0.90% | 1,626,538 |
| Jun 27, 2025 | 9.24 | 9.24 | 8.88 | 8.93 | 8.93 | -3.35% | 2,794,484 |
| Jun 26, 2025 | 9.33 | 9.38 | 9.12 | 9.24 | 9.24 | -0.96% | 3,312,891 |
| Jun 25, 2025 | 9.35 | 9.45 | 9.26 | 9.33 | 8.83 | -0.74% | 3,331,825 |
| Jun 24, 2025 | 9.32 | 9.52 | 9.23 | 9.40 | 8.90 | -0.53% | 3,190,057 |
| Jun 23, 2025 | 9.90 | 9.93 | 9.40 | 9.45 | 8.95 | -3.96% | 3,809,498 |
| Jun 20, 2025 | 9.73 | 9.95 | 9.71 | 9.84 | 9.32 | 1.13% | 3,248,190 |
| Jun 18, 2025 | 9.65 | 9.82 | 9.61 | 9.73 | 9.21 | 1.35% | 3,400,573 |
| Jun 17, 2025 | 9.60 | 9.68 | 9.51 | 9.60 | 9.09 | 1.05% | 1,681,610 |
| Jun 16, 2025 | 9.63 | 9.82 | 9.47 | 9.50 | 8.99 | -1.76% | 2,617,285 |
| Jun 13, 2025 | 9.64 | 9.71 | 9.45 | 9.67 | 9.16 | 3.64% | 4,418,633 |
| Jun 12, 2025 | 9.30 | 9.38 | 9.23 | 9.33 | 8.83 | 0.21% | 1,910,470 |
| Jun 11, 2025 | 9.10 | 9.34 | 9.05 | 9.31 | 8.81 | 3.22% | 2,281,996 |
| Jun 10, 2025 | 9.05 | 9.16 | 8.94 | 9.02 | 8.54 | 1.01% | 2,316,256 |
| Jun 9, 2025 | 9.05 | 9.05 | 8.84 | 8.93 | 8.45 | -0.45% | 1,762,559 |
| Jun 6, 2025 | 8.70 | 9.02 | 8.69 | 8.97 | 8.49 | 3.22% | 2,506,718 |
| Jun 5, 2025 | 8.77 | 8.80 | 8.66 | 8.69 | 8.23 | 0.70% | 1,339,357 |
| Jun 4, 2025 | 8.68 | 8.88 | 8.62 | 8.63 | 8.17 | -0.35% | 2,560,609 |
| Jun 3, 2025 | 8.51 | 8.68 | 8.37 | 8.66 | 8.20 | 1.88% | 1,544,653 |
| Jun 2, 2025 | 8.64 | 8.70 | 8.41 | 8.50 | 8.05 | 0.35% | 1,779,155 |
| May 30, 2025 | 8.65 | 8.69 | 8.44 | 8.47 | 8.02 | -2.87% | 2,152,651 |