Home

Ecopetrol S.A. American Depositary Shares (EC)

9.5500
-0.5600 (-5.54%)
NYSE · Last Trade: Apr 3rd, 6:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecopetrol S.A. American Depositary Shares (EC)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20259.559.879.489.553,752,3069.55
4/02/202510.5810.6610.4110.632,445,40410.63
4/01/202510.5010.6510.4410.612,299,45610.61
3/31/202510.0310.5110.0010.443,473,52010.44
3/28/202510.4410.4610.0910.222,757,74610.22
3/27/202510.3810.5210.2710.391,607,10410.39
3/26/202510.4110.4810.3710.401,954,18710.40
3/25/202510.1610.3810.1510.311,902,59310.31
3/24/202510.1710.289.9810.082,140,48310.08
3/21/202510.0210.1810.0210.161,944,68410.16
3/20/202510.1010.1610.0210.111,827,02310.11
3/19/202510.2010.2410.0510.211,831,88210.21
3/18/202510.4210.4210.1810.321,843,32910.32
3/17/202510.1910.4710.1910.361,731,91210.36
3/14/20259.8710.179.8410.131,553,00710.13
3/13/20259.779.949.719.781,271,0209.78
3/12/20259.669.829.589.741,475,9689.74
3/11/20259.689.769.429.621,902,2279.62
3/10/20259.929.989.629.742,061,9559.74
3/07/20259.6410.049.649.922,439,9619.92
3/06/20259.379.789.319.593,089,7939.59
3/05/20259.299.469.109.374,120,8809.37
3/04/20259.389.399.019.114,025,7529.11
3/03/20259.9410.059.409.473,401,0869.47
2/28/20259.749.939.639.883,430,4419.88
2/27/202510.1010.249.849.913,971,6799.91
2/26/202510.2310.2510.0410.122,836,34510.12
2/25/202510.3610.4310.1510.262,796,59610.26
2/24/202510.4510.4510.1810.392,971,10110.39
2/21/202510.8010.8410.4110.432,780,88010.43
2/20/202510.9111.0110.8110.942,468,01610.94
2/19/202510.8311.0410.8110.912,803,35510.91
2/18/202510.5010.8410.4610.834,397,43010.83
2/14/202510.3010.3610.2310.251,597,09810.25
2/13/20259.6910.279.6510.224,147,42810.22
2/12/20259.709.839.549.632,195,3769.63
2/11/20259.799.839.739.801,564,5099.80
2/10/20259.809.959.789.812,660,3149.81
2/07/20259.689.799.649.671,702,6939.67
2/06/20259.569.699.529.672,535,0699.67
2/05/20259.689.699.469.483,365,9509.48
2/04/20259.639.919.519.843,161,2379.84
2/03/20259.219.659.139.623,436,8209.62
1/31/20259.679.679.289.284,803,9219.28
1/30/20259.129.709.129.676,514,1709.67
1/29/20258.629.068.589.043,947,1159.04
1/28/20258.558.658.488.612,111,4688.61
1/27/20258.248.578.158.562,896,3628.56
1/24/20258.448.468.328.431,586,9928.43
1/23/20258.288.458.288.421,834,6848.42
1/22/20258.438.468.258.272,570,5628.27
1/21/20258.428.478.248.442,547,8668.44
1/17/20258.638.658.388.452,444,4388.45
1/16/20258.608.718.568.632,182,8258.63
1/15/20258.658.658.458.602,473,8608.60
1/14/20258.568.628.458.571,525,7768.57
1/13/20258.538.748.498.572,948,9278.57
1/10/20258.608.678.478.493,356,9058.49
1/08/20258.488.518.388.481,937,1848.48
1/07/20258.438.598.408.552,322,4478.55
1/06/20258.338.538.288.302,143,3298.30