Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.62	13.77	13.29	13.36	13.36	-5.92%	2,581,994
May 5, 2026	13.92	14.38	13.77	14.20	14.20	1.21%	2,067,925
May 4, 2026	14.01	14.07	13.80	14.03	14.03	0.79%	4,236,853
May 1, 2026	14.06	14.10	13.71	13.92	13.92	-1.69%	1,677,136
Apr 30, 2026	13.50	14.19	13.46	14.16	14.16	2.76%	3,798,872
Apr 29, 2026	13.52	13.94	13.40	13.78	13.78	-1.36%	2,686,428
Apr 28, 2026	13.99	14.07	13.73	13.97	13.31	1.82%	2,003,466
Apr 27, 2026	13.91	14.07	13.64	13.72	13.07	-0.58%	2,321,705
Apr 24, 2026	14.28	14.28	13.76	13.80	13.15	-4.37%	2,442,563
Apr 23, 2026	14.45	14.64	14.18	14.43	13.75	0.77%	2,094,731
Apr 22, 2026	14.20	14.49	14.20	14.32	13.64	1.20%	2,297,376
Apr 21, 2026	13.74	14.18	13.68	14.15	13.48	3.59%	2,924,061
Apr 20, 2026	13.70	13.86	13.57	13.66	13.01	0.81%	1,975,780
Apr 17, 2026	13.02	13.59	12.88	13.55	12.91	-1.53%	5,567,528
Apr 16, 2026	13.18	13.77	13.17	13.76	13.11	4.48%	2,866,864
Apr 15, 2026	13.51	13.70	13.11	13.17	12.55	-2.52%	1,918,025
Apr 14, 2026	14.02	14.02	13.36	13.51	12.87	-4.32%	2,639,489
Apr 13, 2026	14.29	14.62	13.96	14.12	13.45	0.14%	2,857,856
Apr 10, 2026	13.95	14.22	13.95	14.10	13.43	1.37%	2,091,301
Apr 9, 2026	14.12	14.24	13.84	13.91	13.25	-1.42%	3,561,348
Apr 8, 2026	13.50	14.21	13.35	14.11	13.44	-4.08%	3,424,873
Apr 7, 2026	15.00	15.24	14.53	14.71	14.01	-1.41%	1,810,680
Apr 6, 2026	15.08	15.23	14.50	14.92	14.21	-1.45%	1,949,123
Apr 2, 2026	15.00	15.48	14.71	15.14	14.42	4.49%	3,554,009
Apr 1, 2026	14.70	15.01	14.31	14.49	13.80	-3.34%	4,883,161
Mar 31, 2026	14.96	15.62	14.57	14.99	14.28	0.07%	5,607,081
Mar 30, 2026	15.20	15.46	14.83	14.98	14.27	-0.20%	6,511,675
Mar 27, 2026	14.76	15.15	14.68	15.01	14.30	1.42%	3,089,948
Mar 26, 2026	14.93	15.12	14.79	14.80	14.10	-0.67%	3,327,197
Mar 25, 2026	14.35	14.92	14.27	14.90	14.19	2.26%	2,379,076
Mar 24, 2026	14.44	14.82	14.39	14.57	13.88	1.82%	1,818,153
Mar 23, 2026	14.02	14.52	13.91	14.31	13.63	-3.51%	3,849,385
Mar 20, 2026	14.60	14.89	14.21	14.83	14.13	1.30%	5,291,488
Mar 19, 2026	14.74	15.37	14.59	14.64	13.95	-0.20%	5,907,498
Mar 18, 2026	14.80	14.92	14.64	14.67	13.98	-0.41%	2,631,765
Mar 17, 2026	14.20	14.75	14.16	14.73	14.03	4.39%	3,069,724
Mar 16, 2026	13.80	14.29	13.66	14.11	13.44	1.80%	2,793,207
Mar 13, 2026	13.71	13.99	13.58	13.86	13.20	-0.65%	3,512,963
Mar 12, 2026	13.89	14.07	13.59	13.95	13.29	2.88%	5,024,686
Mar 11, 2026	12.95	13.58	12.91	13.56	12.92	5.12%	3,618,863
Mar 10, 2026	12.75	13.06	12.48	12.90	12.29	0.47%	3,539,545
Mar 9, 2026	13.25	13.41	12.70	12.84	12.23	-0.62%	6,182,596
Mar 6, 2026	12.86	13.23	12.75	12.92	12.31	2.46%	5,552,614
Mar 5, 2026	11.73	12.66	11.67	12.61	12.01	8.80%	5,378,219
Mar 4, 2026	11.59	11.84	11.56	11.59	11.04	-0.86%	2,159,594
Mar 3, 2026	12.10	12.19	11.63	11.69	11.14	-4.18%	3,904,180
Mar 2, 2026	12.30	12.51	11.97	12.20	11.62	2.61%	4,411,519
Feb 27, 2026	12.19	12.29	11.84	11.89	11.33	-0.92%	3,050,795
Feb 26, 2026	12.45	12.45	11.94	12.00	11.43	-4.61%	3,864,872
Feb 25, 2026	12.39	12.66	12.15	12.58	11.98	1.29%	2,844,267