Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.18	13.77	13.17	13.76	13.76	4.48%	2,866,371
Apr 15, 2026	13.51	13.70	13.11	13.17	13.17	-2.52%	1,915,978
Apr 14, 2026	14.02	14.02	13.36	13.51	13.51	-4.32%	2,637,999
Apr 13, 2026	14.29	14.62	13.96	14.12	14.12	0.14%	2,850,951
Apr 10, 2026	13.95	14.22	13.95	14.10	14.10	1.37%	2,084,033
Apr 9, 2026	14.12	14.24	13.84	13.91	13.91	-1.42%	3,549,345
Apr 8, 2026	13.50	14.21	13.35	14.11	14.11	-4.08%	3,415,789
Apr 7, 2026	15.00	15.24	14.53	14.71	14.71	-1.41%	1,746,879
Apr 6, 2026	15.08	15.23	14.50	14.92	14.92	-1.45%	1,947,713
Apr 2, 2026	15.00	15.48	14.71	15.14	15.14	4.49%	3,549,349
Apr 1, 2026	14.70	15.01	14.31	14.49	14.49	-3.34%	4,881,543
Mar 31, 2026	14.96	15.62	14.57	14.99	14.99	0.07%	5,601,989
Mar 30, 2026	15.20	15.46	14.83	14.98	14.98	-0.20%	6,507,705
Mar 27, 2026	14.76	15.15	14.68	15.01	15.01	1.42%	3,088,435
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