Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.84	13.07	12.78	13.05	-	3.49%	506,349
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
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