Dark

EC
Ecopetrol S.A
stock NYSE ADR

At Close

Oct 1, 2026 3:59:58 PM EDT

16.26USD-1.335%(-0.22)1,905,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

16.38USD-0.607%(-0.10)3,510

After-hours

Oct 1, 2026 4:10:30 PM EDT

16.27USD+0.061%(+0.01)16

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.3800	16.5500	16.0700	16.2700	-1.274%	1,905,837	0.000%
2026-09-30	16.5400	16.6950	16.4800	16.4800	-0.242%	1,060,889	-1.274%
2026-09-29	16.4100	16.8100	16.3900	16.5200	-1.078%	1,489,906	-1.513%
2026-09-28	16.9200	17.1200	16.6300	16.7000	+0.724%	2,705,040	-2.575%
2026-09-25	16.1500	16.6900	16.0700	16.5800	+1.283%	1,733,187	-1.870%
2026-09-24	16.8700	16.9050	16.3600	16.3700	-1.917%	1,587,880	-0.611%
2026-09-23	17.0400	17.0400	16.5700	16.6900	-1.301%	1,475,116	-2.516%
2026-09-22	16.5500	17.0400	16.4500	16.9100	+0.416%	1,171,317	-3.785%
2026-09-21	17.4500	17.5000	16.8100	16.8400	-4.209%	1,909,035	-3.385%
2026-09-18	17.1800	17.6150	17.0200	17.5800	+1.151%	1,367,765	-7.452%
2026-09-17	17.2700	17.4899	17.1850	17.3800	-0.458%	1,403,441	-6.387%
2026-09-16	17.9700	18.0350	17.4400	17.4600	-4.381%	1,792,586	-6.816%
2026-09-15	17.6800	18.3800	17.6800	18.2600	+2.931%	1,352,556	-10.898%
2026-09-14	17.8200	17.9600	17.5990	17.7400	-0.056%	1,312,806	-8.286%
2026-09-11	17.8900	18.0687	17.5400	17.7500	-1.771%	1,067,412	-8.338%
2026-09-10	17.9900	18.1350	17.6900	18.0700	+1.346%	1,603,930	-9.961%
2026-09-09	18.0000	18.0700	17.7300	17.8300	+0.281%	1,418,939	-8.749%
2026-09-08	17.5700	17.8400	17.5400	17.7800	+3.072%	1,293,099	-8.493%
2026-09-04	17.3700	17.4800	16.9500	17.2500	+0.291%	1,710,415	-5.681%
2026-09-03	17.5800	17.8700	17.1319	17.2000	-1.770%	1,496,760	-5.407%
2026-09-02	17.2400	17.6400	17.2400	17.5100	+0.344%	1,932,187	-7.082%
2026-09-01	16.9900	17.5600	16.7400	17.4500	+4.679%	2,889,038	-6.762%
2026-08-31	16.9800	17.1499	16.4850	16.6700	+1.030%	2,886,506	-2.400%
2026-08-28	16.5100	16.6700	16.3000	16.5000	-0.362%	928,782	-1.394%
2026-08-27	16.4800	16.8100	16.2900	16.5600	+0.242%	1,365,887	-1.751%
2026-08-26	16.6800	16.7700	16.4600	16.5200	-1.608%	1,866,573	-1.513%
2026-08-25	17.1000	17.2700	16.7750	16.7900	-3.116%	1,844,300	-3.097%
2026-08-24	17.3000	17.3650	17.0600	17.3300	-1.141%	1,282,531	-6.117%
2026-08-21	17.5900	17.7900	17.3700	17.5300	-0.680%	1,288,946	-7.188%
2026-08-20	18.1000	18.1900	17.5950	17.6500	-1.342%	1,246,683	-7.819%
2026-08-19	17.8200	18.1800	17.8200	17.8900	+1.188%	1,881,910	-9.055%
2026-08-18	17.7700	17.8200	17.5016	17.6800	+0.057%	1,124,507	-7.975%
2026-08-17	17.2800	17.7300	17.2800	17.6700	+2.912%	1,257,196	-7.923%
2026-08-14	17.4500	17.6200	17.1550	17.1700	-0.232%	1,864,249	-5.242%
2026-08-13	16.7500	17.2500	16.6000	17.2100	+1.474%	1,404,355	-5.462%
2026-08-12	16.9100	17.0500	16.7800	16.9600	-0.294%	1,252,801	-4.068%
2026-08-11	17.0400	17.2400	16.7600	17.0100	-0.235%	2,011,276	-4.350%
2026-08-10	16.9800	17.4050	16.9750	17.0500	+1.609%	2,651,419	-4.575%
2026-08-07	17.2200	17.3500	16.5050	16.7800	-3.563%	1,976,768	-3.039%
2026-08-06	16.6400	17.4250	16.5200	17.4000	+6.162%	2,461,629	-6.494%
2026-08-05	16.4600	16.8350	16.1700	16.3900	+0.490%	2,693,393	-0.732%
2026-08-04	16.1400	16.5000	16.0500	16.3100	-1.747%	2,822,153	-0.245%
2026-08-03	16.4400	16.7100	16.1800	16.6000	-1.014%	2,372,625	-1.988%
2026-07-31	17.2000	17.3100	16.6750	16.7700	-1.585%	2,174,142	-2.982%
2026-07-30	16.4500	17.0900	16.3150	17.0400	+3.902%	2,219,462	-4.519%
2026-07-29	16.2000	16.5550	16.0900	16.4000	+3.601%	2,146,936	-0.793%
2026-07-28	15.6600	15.8650	15.4000	15.8300	+0.190%	2,037,658	+2.780%
2026-07-27	15.7200	16.0400	15.5010	15.8000	-1.312%	3,132,544	+2.975%
2026-07-24	16.3000	16.4850	16.0000	16.0100	-1.960%	1,590,386	+1.624%
2026-07-23	16.9900	16.9984	16.3200	16.3300	-2.157%	1,835,832	-0.367%
2026-07-22	16.7700	17.0700	16.5800	16.6900	+0.968%	2,289,384	-2.516%
2026-07-21	16.1400	16.7400	16.1400	16.5300	+3.119%	2,213,705	-1.573%
2026-07-20	15.9300	16.1400	15.8600	16.0300	-0.373%	1,275,549	+1.497%
2026-07-17	15.9400	16.1100	15.7300	16.0900	+1.835%	1,842,552	+1.119%
2026-07-16	15.8200	16.1100	15.7100	15.8000	-1.126%	3,646,097	+2.975%
2026-07-15	16.1800	16.2400	15.9150	15.9800	-1.114%	2,449,401	+1.815%
2026-07-14	16.0600	16.2100	15.7100	16.1600	+1.763%	2,726,246	+0.681%
2026-07-13	15.7900	16.0000	15.5000	15.8800	+1.926%	2,364,750	+2.456%
2026-07-10	15.4500	15.7000	15.1600	15.5800	+1.235%	2,766,100	+4.429%
2026-07-09	15.1700	15.4200	14.9300	15.3900	+1.718%	2,895,127	+5.718%
2026-07-08	14.9000	15.4100	14.9000	15.1300	+2.995%	2,361,577	+7.535%
2026-07-07	14.4500	14.8150	14.2700	14.6900	+1.520%	2,541,487	+10.756%
2026-07-06	14.7500	14.9300	14.4000	14.4700	-1.565%	1,606,470	+12.440%
2026-07-02	14.6700	14.8800	14.4300	14.7000	+1.730%	2,312,911	+10.680%
2026-07-01	14.0500	14.6900	14.0500	14.4500	+1.475%	2,989,475	+12.595%
2026-06-30	14.6500	14.7500	14.1100	14.2400	-2.198%	2,378,285	+14.256%
2026-06-29	14.8500	14.8500	14.5600	14.5600	-1.087%	1,223,230	+11.745%
2026-06-26	14.2300	14.8200	14.2063	14.7200	+1.869%	3,404,125	+10.530%
2026-06-25	14.7200	14.7200	14.2000	14.4500	-0.960%	3,209,862	+12.595%
2026-06-24	15.0500	15.1200	14.4250	14.5900	-5.932%	5,912,902	+11.515%
2026-06-23	16.0450	16.1000	15.4650	15.5100	-4.554%	3,385,272	+4.900%
2026-06-22	17.0700	17.7500	15.7500	16.2500	-1.990%	8,739,199	+0.123%
2026-06-18	15.4700	16.7599	15.2800	16.5800	+5.807%	5,612,697	-1.870%
2026-06-17	15.9700	16.0300	15.5100	15.6700	-0.760%	2,664,264	+3.829%
2026-06-16	15.5000	15.8600	15.3600	15.7900	+0.637%	3,812,844	+3.040%
2026-06-15	16.0100	16.2167	15.5700	15.6900	-5.368%	3,168,739	+3.697%
2026-06-12	16.0500	16.6100	16.0210	16.5800	+1.968%	1,595,270	-1.870%
2026-06-11	16.3600	16.7200	16.1000	16.2600	+0.308%	2,057,267	+0.062%
2026-06-10	15.9500	16.8100	15.8801	16.2100	+2.078%	3,224,796	+0.370%
2026-06-09	15.2800	15.9000	15.1000	15.8800	+3.453%	3,008,187	+2.456%
2026-06-08	15.3300	15.4999	15.0500	15.3500	+1.320%	1,223,862	+5.993%
2026-06-05	15.5200	15.5200	15.1000	15.1500	-3.133%	2,063,554	+7.393%
2026-06-04	15.2500	15.6700	15.2200	15.6400	+0.385%	2,305,608	+4.028%
2026-06-03	16.1000	16.1050	15.5600	15.5800	-2.503%	2,473,646	+4.429%
2026-06-02	16.0700	16.2850	15.8900	15.9800	-1.662%	3,147,016	+1.815%
2026-06-01	15.9000	16.4500	15.8300	16.2500	+11.225%	7,004,062	+0.123%
2026-05-29	14.7200	14.7600	14.3800	14.6100	-1.083%	3,618,403	+11.362%
2026-05-28	14.9500	15.1500	14.5600	14.7700	-1.005%	3,298,127	+10.156%
2026-05-27	14.5400	14.9300	14.4509	14.9200	+0.404%	3,850,165	+9.048%
2026-05-26	13.8000	14.9893	13.7600	14.8600	+7.292%	6,170,663	+9.489%
2026-05-22	13.6900	13.9700	13.6350	13.8500	-0.072%	1,800,137	+17.473%
2026-05-21	13.9600	14.0250	13.5400	13.8600	+1.020%	2,491,279	+17.388%
2026-05-20	13.9500	14.1900	13.7050	13.7200	-2.070%	3,412,160	+18.586%
2026-05-19	13.8000	14.0100	13.4850	14.0100	+1.448%	3,227,186	+16.131%
2026-05-18	12.9300	13.8900	12.9300	13.8100	+5.500%	3,675,180	+17.813%
2026-05-15	13.2900	13.4400	12.9150	13.0900	-0.983%	2,408,210	+24.293%
2026-05-14	12.8400	13.3800	12.7600	13.2200	+2.720%	3,003,400	+23.071%
2026-05-13	13.0800	13.4400	12.8400	12.8700	-1.606%	3,741,273	+26.418%
2026-05-12	12.9100	13.1600	12.8550	13.0800	+2.267%	2,903,938	+24.388%
2026-05-11	12.8900	12.9600	12.6900	12.7900	+1.187%	2,637,536	+27.209%
2026-05-08	13.0900	13.0900	12.6100	12.6400	-2.769%	2,773,540	+28.718%
2026-05-07	13.1300	13.2300	12.7900	13.0000	-2.695%	2,969,031	+25.154%
2026-05-06	13.6200	13.7653	13.2900	13.3600	-5.915%	2,584,839	+21.781%
2026-05-05	13.9200	14.3800	13.7700	14.2000	+1.212%	2,068,330	+14.577%
2026-05-04	14.0100	14.0700	13.8000	14.0300	+0.790%	4,238,654	+15.966%
2026-05-01	14.0600	14.1000	13.7100	13.9200	-1.695%	1,677,367	+16.882%
2026-04-30	13.5000	14.1850	13.4600	14.1600	+2.758%	3,798,951	+14.901%
2026-04-29	13.5200	13.9400	13.4002	13.7800	-1.360%	2,688,054	+18.070%
2026-04-28	13.9900	14.0673	13.7309	13.9700	+1.822%	2,005,208	+16.464%
2026-04-27	13.9100	14.0698	13.6400	13.7200	-0.580%	2,321,706	+18.586%
2026-04-24	14.2800	14.2800	13.7550	13.8000	-4.366%	2,442,564	+17.899%
2026-04-23	14.4500	14.6350	14.1836	14.4300	+0.768%	2,094,732	+12.751%
2026-04-22	14.2000	14.4900	14.2000	14.3200	+1.201%	2,297,377	+13.617%
2026-04-21	13.7400	14.1800	13.6800	14.1500	+3.587%	2,923,703	+14.982%
2026-04-20	13.7000	13.8600	13.5700	13.6600	+0.812%	1,975,781	+19.107%
2026-04-17	13.0200	13.5900	12.8800	13.5500	-1.526%	5,567,528	+20.074%
2026-04-16	13.1800	13.7650	13.1700	13.7600	+4.480%	2,866,865	+18.241%
2026-04-15	13.5100	13.6999	13.1050	13.1700	-2.517%	1,918,026	+23.538%
2026-04-14	14.0200	14.0200	13.3600	13.5100	-4.320%	2,639,490	+20.429%
2026-04-13	14.2900	14.6200	13.9600	14.1200	+0.142%	2,857,857	+15.227%
2026-04-10	13.9500	14.2150	13.9500	14.1000	+1.366%	2,091,302	+15.390%
2026-04-09	14.1200	14.2400	13.8400	13.9100	-1.417%	3,561,348	+16.966%
2026-04-08	13.5000	14.2100	13.3500	14.1100	-4.079%	3,424,874	+15.308%
2026-04-07	15.0000	15.2400	14.5300	14.7100	-1.408%	1,810,681	+10.605%
2026-04-06	15.0800	15.2293	14.4950	14.9200	-1.453%	1,949,123	+9.048%
2026-04-02	15.0000	15.4800	14.7050	15.1400	+4.486%	3,554,009	+7.464%
2026-04-01	14.6950	15.0050	14.3100	14.4900	-3.336%	4,883,162	+12.284%
2026-03-31	14.9600	15.6200	14.5700	14.9900	+0.067%	5,607,082	+8.539%
2026-03-30	15.2000	15.4600	14.8300	14.9800	-0.200%	6,511,675	+8.611%
2026-03-27	14.7600	15.1450	14.6800	15.0100	+1.419%	3,089,948	+8.394%
2026-03-26	14.9300	15.1200	14.7900	14.8000	-0.671%	3,327,198	+9.932%
2026-03-25	14.3500	14.9200	14.2645	14.9000	+2.265%	2,379,077	+9.195%
2026-03-24	14.4400	14.8150	14.3900	14.5700	+1.817%	1,818,153	+11.668%
2026-03-23	14.0200	14.5150	13.9114	14.3100	-3.506%	3,849,385	+13.697%
2026-03-20	14.6000	14.8900	14.2050	14.8300	+1.298%	5,291,489	+9.710%
2026-03-19	14.7400	15.3700	14.5850	14.6400	-0.204%	5,907,498	+11.134%
2026-03-18	14.8000	14.9200	14.6400	14.6700	-0.407%	2,631,765	+10.907%
2026-03-17	14.2000	14.7500	14.1600	14.7300	+4.394%	3,069,724	+10.455%
2026-03-16	13.8000	14.2907	13.6600	14.1100	+1.804%	2,793,208	+15.308%
2026-03-13	13.7100	13.9850	13.5800	13.8600	-0.645%	3,512,963	+17.388%
2026-03-12	13.8900	14.0700	13.5900	13.9500	+2.876%	5,024,686	+16.631%
2026-03-11	12.9500	13.5750	12.9100	13.5600	+5.116%	3,618,863	+19.985%
2026-03-10	12.7500	13.0600	12.4800	12.9000	+0.467%	3,539,545	+26.124%
2026-03-09	13.2500	13.4100	12.7000	12.8400	-0.619%	6,182,597	+26.713%
2026-03-06	12.8600	13.2250	12.7500	12.9200	+2.458%	5,552,615	+25.929%
2026-03-05	11.7300	12.6600	11.6700	12.6100	+8.801%	5,378,220	+29.025%
2026-03-04	11.5900	11.8414	11.5604	11.5900	-0.855%	2,159,595	+40.380%
2026-03-03	12.1000	12.1900	11.6298	11.6900	-4.180%	3,904,181	+39.179%
2026-03-02	12.3000	12.5100	11.9700	12.2000	+2.607%	4,411,514	+33.361%
2026-02-27	12.1900	12.2900	11.8400	11.8900	-0.917%	3,050,795	+36.838%
2026-02-26	12.4500	12.4500	11.9400	12.0000	-4.610%	3,852,517	+35.583%
2026-02-25	12.3900	12.6550	12.1500	12.5800	+1.288%	2,844,267	+29.332%
2026-02-24	12.6400	12.6800	12.3400	12.4200	-1.973%	2,227,594	+30.998%
2026-02-23	12.4800	12.9200	12.4600	12.6700	+1.360%	3,294,809	+28.414%
2026-02-20	12.6700	12.7500	12.2200	12.5000	-0.636%	3,626,948	+30.160%
2026-02-19	12.1900	12.6200	12.0756	12.5800	+4.312%	3,815,678	+29.332%
2026-02-18	12.0700	12.1500	11.8800	12.0600	+0.921%	2,005,220	+34.909%
2026-02-17	11.9100	11.9850	11.6501	11.9500	+0.420%	2,459,859	+36.151%
2026-02-13	11.8500	11.9900	11.7950	11.9000	+0.168%	1,482,040	+36.723%
2026-02-12	12.1500	12.2200	11.7400	11.8800	-2.782%	2,781,561	+36.953%
2026-02-11	12.3000	12.4300	12.1700	12.2200	+1.411%	2,554,349	+33.142%
2026-02-10	12.3300	12.3300	11.9450	12.0500	-2.033%	2,109,429	+35.021%
2026-02-09	12.2300	12.5691	12.1000	12.3000	+0.572%	2,892,619	+32.276%
2026-02-06	11.8200	12.2500	11.8000	12.2300	+4.263%	2,002,271	+33.034%
2026-02-05	11.9400	12.1558	11.7200	11.7300	-4.557%	2,557,015	+38.704%
2026-02-04	12.4800	12.5300	11.8037	12.2900	-0.887%	3,942,632	+32.384%
2026-02-03	12.4400	12.6500	12.2701	12.4000	+0.731%	4,410,723	+31.210%
2026-02-02	12.1700	12.4400	12.1100	12.3100	-2.068%	3,355,293	+32.169%
2026-01-30	12.7200	12.8491	12.4200	12.5700	-1.566%	4,019,316	+29.435%
2026-01-29	13.1000	13.2500	12.6050	12.7700	+0.078%	4,250,418	+27.408%
2026-01-28	13.1000	13.2400	12.5109	12.7600	-2.446%	4,821,230	+27.508%
2026-01-27	12.7500	13.2700	12.7300	13.0800	+3.155%	4,123,570	+24.388%
2026-01-26	12.6600	12.7954	12.4600	12.6800	+1.440%	2,202,406	+28.312%
2026-01-23	12.5000	12.7000	12.2600	12.5000	+2.459%	2,701,931	+30.160%
2026-01-22	12.7800	12.7800	12.1750	12.2000	-5.058%	4,162,283	+33.361%
2026-01-21	12.7100	12.9800	12.6500	12.8500	+2.390%	3,397,116	+26.615%
2026-01-20	12.1300	12.7100	12.1300	12.5500	+2.449%	3,924,238	+29.641%
2026-01-16	11.6800	12.2800	11.6800	12.2500	+4.880%	4,220,098	+32.816%
2026-01-15	11.3300	11.7100	11.2320	11.6800	+0.951%	2,998,328	+39.298%
2026-01-14	11.4200	11.7675	11.4046	11.5700	+2.028%	3,732,216	+40.622%
2026-01-13	11.2200	11.5250	11.1401	11.3400	+1.613%	2,568,911	+43.474%
2026-01-12	10.9400	11.1900	10.8900	11.1600	+2.668%	2,547,932	+45.789%
2026-01-09	10.7600	10.9100	10.7146	10.8700	+1.116%	1,871,900	+49.678%
2026-01-08	10.4100	10.8350	10.3600	10.7500	+2.772%	1,857,293	+51.349%
2026-01-07	10.8400	10.8400	10.4400	10.4600	-4.037%	3,299,488	+55.545%
2026-01-06	10.9300	11.3250	10.8800	10.9000	+0.739%	6,030,662	+49.266%
2026-01-05	10.3900	10.9450	9.9900	10.8200	+5.871%	6,665,404	+50.370%
2026-01-02	10.0700	10.2400	9.8800	10.2200	+1.996%	2,491,706	+59.198%
2025-12-31	9.8800	10.0700	9.8700	10.0200	+1.520%	1,479,567	+62.375%
2025-12-30	9.9000	9.9700	9.8000	9.8700	+0.305%	1,905,825	+64.843%
2025-12-29	9.7500	9.8900	9.7200	9.8400	+1.548%	1,567,380	+65.346%
2025-12-26	9.6000	9.7300	9.5800	9.6900	+0.937%	1,318,628	+67.905%
2025-12-24	9.5000	9.6600	9.4950	9.6000	+1.266%	917,384	+69.479%
2025-12-23	9.3600	9.5100	9.3300	9.4800	+1.935%	1,308,542	+71.624%
2025-12-22	9.2900	9.4200	9.2750	9.3000	+0.977%	1,364,669	+74.946%
2025-12-19	9.3300	9.4250	9.2050	9.2100	-0.108%	2,589,959	+76.656%
2025-12-18	9.3900	9.3995	9.2000	9.2200	-1.390%	1,786,448	+76.464%
2025-12-17	9.3800	9.4485	9.3250	9.3500	+0.214%	1,842,401	+74.011%
2025-12-16	9.5100	9.5600	9.3100	9.3300	-3.115%	3,280,756	+74.384%
2025-12-15	9.7500	9.7700	9.5500	9.6300	-1.028%	1,895,126	+68.951%
2025-12-12	9.8500	9.9200	9.7250	9.7300	-0.815%	1,403,208	+67.215%
2025-12-11	9.7400	9.8350	9.6900	9.8100	0.000%	1,785,659	+65.851%
2025-12-10	9.9100	9.9600	9.7500	9.8100	-1.900%	2,126,521	+65.851%
2025-12-09	10.0000	10.0400	9.9100	10.0000	+0.402%	1,579,712	+62.700%
2025-12-08	9.9000	10.0400	9.8400	9.9600	+0.708%	2,047,238	+63.353%
2025-12-05	10.0100	10.0750	9.8900	9.8900	-1.690%	2,842,463	+64.510%
2025-12-04	10.1400	10.2165	10.0150	10.0600	-0.691%	1,104,273	+61.730%
2025-12-03	9.9600	10.1500	9.9600	10.1300	+2.220%	1,353,509	+60.612%
2025-12-02	9.9400	9.9500	9.7850	9.9100	-0.402%	1,591,774	+64.178%
2025-12-01	9.8800	10.0200	9.7800	9.9500	+1.324%	1,871,423	+63.518%
2025-11-28	9.8300	9.8950	9.7544	9.8200	-0.507%	1,326,777	+65.682%
2025-11-26	9.7200	9.9055	9.7050	9.8700	+2.599%	2,568,941	+64.843%
2025-11-25	9.5700	9.6800	9.3850	9.6200	+0.208%	3,136,608	+69.127%
2025-11-24	9.8000	9.8000	9.4850	9.6000	-2.538%	3,280,215	+69.479%
2025-11-21	10.0800	10.0800	9.8250	9.8500	-2.668%	2,549,521	+65.178%
2025-11-20	10.4500	10.5100	10.1100	10.1200	-3.065%	4,043,673	+60.771%
2025-11-19	10.4500	10.5425	10.4050	10.4400	-1.602%	2,087,599	+55.843%
2025-11-18	10.4000	10.6500	10.3600	10.6100	+0.856%	2,204,459	+53.346%
2025-11-17	10.4100	10.6500	10.3000	10.5200	+1.251%	2,014,793	+54.658%
2025-11-14	9.9200	10.5800	9.8200	10.3900	+3.796%	4,525,377	+56.593%
2025-11-13	10.1700	10.2500	9.9800	10.0100	-1.573%	2,187,723	+62.537%
2025-11-12	10.0600	10.1800	9.9520	10.1700	0.000%	2,490,492	+59.980%
2025-11-11	9.9200	10.1900	9.8958	10.1700	+2.935%	3,206,877	+59.980%
2025-11-10	9.9100	9.9100	9.5750	9.8800	-0.403%	2,933,853	+64.676%
2025-11-07	9.6700	9.9200	9.6500	9.9200	+2.585%	2,612,528	+64.012%
2025-11-06	9.4900	9.7100	9.4900	9.6700	+2.220%	2,669,831	+68.252%
2025-11-05	9.3000	9.5565	9.3000	9.4600	+2.160%	2,133,396	+71.987%
2025-11-04	9.2500	9.2900	9.1000	9.2600	-1.907%	2,185,090	+75.702%
2025-11-03	9.3200	9.4600	9.2552	9.4400	+1.288%	1,552,617	+72.352%
2025-10-31	9.3000	9.3700	9.2600	9.3200	+0.757%	1,477,668	+74.571%
2025-10-30	9.2000	9.3400	9.1500	9.2500	-0.538%	1,416,399	+75.892%
2025-10-29	9.2900	9.4200	9.2350	9.3000	+0.868%	1,928,278	+74.946%
2025-10-28	9.3000	9.3100	9.2050	9.2200	-0.967%	1,377,473	+76.464%
2025-10-27	9.2000	9.3200	9.1200	9.3100	+1.860%	1,841,317	+74.758%
2025-10-24	9.1900	9.3005	9.1400	9.1400	-0.109%	2,150,247	+78.009%
2025-10-23	8.9900	9.1600	8.9200	9.1500	+4.571%	2,201,268	+77.814%
2025-10-22	8.6300	8.7600	8.5700	8.7500	+1.626%	2,751,854	+85.943%
2025-10-21	8.7900	8.8232	8.5900	8.6100	-1.487%	2,506,993	+88.966%
2025-10-20	8.9000	8.9600	8.7300	8.7400	-3.319%	2,360,015	+86.156%
2025-10-17	8.9900	9.1250	8.9750	9.0400	+0.556%	1,749,980	+79.978%
2025-10-16	9.0000	9.0084	8.9000	8.9900	+0.672%	1,898,322	+80.979%
2025-10-15	8.8800	8.9600	8.8300	8.9300	+1.593%	1,506,983	+82.195%
2025-10-14	8.9500	9.0100	8.7800	8.7900	-3.300%	2,762,400	+85.097%
2025-10-13	8.9000	9.1100	8.8500	9.0900	+3.531%	1,282,611	+78.988%
2025-10-10	8.9000	8.9600	8.7200	8.7800	-2.227%	2,681,614	+85.308%
2025-10-09	9.0500	9.1200	8.9650	8.9800	-0.443%	1,166,964	+81.180%
2025-10-08	9.0600	9.1600	8.9600	9.0200	-0.221%	1,598,743	+80.377%
2025-10-07	9.1100	9.1400	9.0200	9.0400	-1.310%	2,333,875	+79.978%
2025-10-06	9.1400	9.1800	9.0800	9.1600	+0.439%	1,391,182	+77.620%
2025-10-03	9.1400	9.1800	9.0900	9.1200	+0.551%	988,715	+78.399%
2025-10-02	9.2100	9.2400	8.9300	9.0700	-1.520%	2,410,739	+79.383%
2025-10-01	9.2900	9.3300	9.2000	9.2100	0.000%	1,313,783	+76.656%
2025-09-30	9.1200	9.2500	9.0750	9.2100	+0.327%	1,907,375	+76.656%
2025-09-29	9.1900	9.2980	9.1519	9.1800	-2.444%	2,093,058	+77.233%
2025-09-26	9.5100	9.5700	9.4000	9.4100	-1.259%	1,845,903	+72.901%
2025-09-25	9.6500	9.6700	9.5200	9.5300	-1.038%	2,087,202	+70.724%
2025-09-24	9.4100	9.6350	9.4100	9.6300	+2.556%	2,628,706	+68.951%
2025-09-23	9.1000	9.4300	9.1000	9.3900	+4.218%	2,371,466	+73.269%
2025-09-22	8.9200	9.0600	8.8900	9.0100	+1.464%	1,723,564	+80.577%
2025-09-19	9.0200	9.0200	8.8400	8.8800	-1.443%	2,777,296	+83.221%
2025-09-18	9.3000	9.3400	9.0100	9.0100	-3.326%	2,377,023	+80.577%
2025-09-17	9.3500	9.4350	9.2900	9.3200	-0.640%	1,706,840	+74.571%
2025-09-16	9.2500	9.4000	9.2350	9.3800	+1.625%	1,430,373	+73.454%
2025-09-15	9.1800	9.2550	9.1350	9.2300	+0.985%	1,234,639	+76.273%
2025-09-12	9.2500	9.3050	9.1300	9.1400	-1.189%	1,262,914	+78.009%
2025-09-11	9.3700	9.4150	9.2200	9.2500	-2.013%	1,204,044	+75.892%
2025-09-10	9.2600	9.4500	9.2246	9.4400	+2.054%	1,635,939	+72.352%
2025-09-09	9.1500	9.4900	9.1400	9.2500	+1.314%	2,106,869	+75.892%
2025-09-08	9.0300	9.1800	9.0300	9.1300	+0.551%	1,554,908	+78.204%
2025-09-05	8.9600	9.1200	8.9300	9.0800	+0.442%	1,459,919	+79.185%
2025-09-04	9.0100	9.1000	8.9450	9.0400	-0.110%	1,458,833	+79.978%
2025-09-03	9.3000	9.3700	9.0500	9.0500	-3.518%	1,941,958	+79.779%
2025-09-02	9.3700	9.4100	9.2606	9.3800	-0.213%	1,693,794	+73.454%
2025-08-29	9.3300	9.4200	9.3000	9.4000	+0.967%	1,472,479	+73.085%
2025-08-28	9.2400	9.3300	9.1709	9.3100	+0.867%	960,811	+74.758%
2025-08-27	9.1000	9.2450	9.0800	9.2300	+0.874%	1,171,743	+76.273%
2025-08-26	9.1400	9.2165	9.1000	9.1500	-0.867%	2,056,968	+77.814%
2025-08-25	9.1800	9.2300	9.0700	9.2300	+0.435%	1,844,013	+76.273%
2025-08-22	8.9200	9.2000	8.9100	9.1900	+3.258%	1,836,610	+77.040%
2025-08-21	8.8900	8.9550	8.8500	8.9000	-0.224%	1,800,564	+82.809%
2025-08-20	8.9200	9.0950	8.9000	8.9200	+0.225%	2,085,583	+82.399%
2025-08-19	8.8600	8.9500	8.8350	8.9000	+0.565%	3,122,361	+82.809%
2025-08-18	8.8800	8.9300	8.7900	8.8500	-0.673%	1,800,450	+83.842%
2025-08-15	8.6900	8.9600	8.6900	8.9100	+2.179%	2,091,038	+82.604%
2025-08-14	8.6500	8.7450	8.5600	8.7200	+0.230%	2,211,289	+86.583%
2025-08-13	8.5600	8.7890	8.4900	8.7000	+1.636%	2,439,843	+87.011%
2025-08-12	8.5900	8.6600	8.5100	8.5600	+0.352%	2,279,455	+90.070%
2025-08-11	8.5700	8.6650	8.4500	8.5300	-0.234%	1,711,092	+90.739%
2025-08-08	8.6000	8.6900	8.5250	8.5500	-0.350%	2,924,734	+90.292%
2025-08-07	8.6500	8.7200	8.5550	8.5800	+0.117%	2,246,940	+89.627%
2025-08-06	8.5100	8.7150	8.5100	8.5700	+0.942%	2,218,774	+89.848%
2025-08-05	8.4000	8.5052	8.3900	8.4900	+1.677%	1,509,820	+91.637%
2025-08-04	8.2900	8.4000	8.2900	8.3500	+0.724%	1,326,869	+94.850%
2025-08-01	8.3100	8.4350	8.2650	8.2900	-1.310%	2,237,188	+96.261%
2025-07-31	8.4100	8.5150	8.3700	8.4000	-1.176%	1,668,056	+93.690%
2025-07-30	8.6700	8.6700	8.4401	8.5000	-3.189%	3,229,294	+91.412%
2025-07-29	8.5500	8.8300	8.5401	8.7800	+2.450%	1,919,608	+85.308%
2025-07-28	8.5700	8.6700	8.5200	8.5700	-0.117%	1,601,919	+89.848%
2025-07-25	8.6300	8.6650	8.5501	8.5800	-0.233%	1,244,335	+89.627%
2025-07-24	8.8800	8.8800	8.5850	8.6000	-3.587%	3,500,355	+89.186%
2025-07-23	8.8000	8.9500	8.7700	8.9200	+2.176%	2,048,561	+82.399%
2025-07-22	8.8600	8.9176	8.7216	8.7300	-1.244%	1,492,524	+86.369%
2025-07-21	8.9000	8.9800	8.8350	8.8400	0.000%	1,568,617	+84.050%
2025-07-18	8.9100	9.0600	8.8150	8.8400	-0.450%	2,222,484	+84.050%
2025-07-17	8.7700	8.9700	8.7700	8.8800	+0.113%	2,326,446	+83.221%
2025-07-16	8.8800	8.9400	8.7200	8.8700	+0.339%	3,111,443	+83.427%
2025-07-15	8.8700	9.0101	8.8201	8.8400	-0.897%	2,119,908	+84.050%
2025-07-14	9.0100	9.0200	8.8550	8.9200	-1.654%	2,720,113	+82.399%
2025-07-11	8.9800	9.1400	8.9800	9.0700	+0.778%	1,782,283	+79.383%
2025-07-10	8.9600	9.0400	8.8500	9.0000	+0.559%	2,209,249	+80.778%
2025-07-09	9.1100	9.1400	8.9500	8.9500	-1.756%	2,049,265	+81.788%
2025-07-08	8.9400	9.1600	8.9100	9.1100	+2.706%	2,139,098	+78.595%
2025-07-07	9.0700	9.1000	8.8300	8.8700	-3.272%	2,445,156	+83.427%
2025-07-03	9.1900	9.3050	9.1550	9.1700	-1.079%	998,303	+77.426%
2025-07-02	9.1200	9.2800	9.0400	9.2700	+4.157%	2,254,750	+75.512%
2025-07-01	8.9000	9.0000	8.8300	8.9000	+0.565%	2,160,244	+82.809%
2025-06-30	8.8800	8.9300	8.7950	8.8500	-0.896%	1,626,538	+83.842%
2025-06-27	9.2400	9.2400	8.8750	8.9300	-3.355%	2,794,484	+82.195%
2025-06-26	9.3300	9.3787	9.1150	9.2400	-0.965%	3,312,891	+76.082%
2025-06-25	9.3500	9.4499	9.2600	9.3300	-0.745%	3,331,825	+74.384%
2025-06-24	9.3200	9.5200	9.2300	9.4000	-0.529%	3,190,057	+73.085%
2025-06-23	9.9000	9.9250	9.4000	9.4500	-3.963%	3,809,498	+72.169%
2025-06-20	9.7300	9.9450	9.7100	9.8400	+1.131%	3,248,190	+65.346%
2025-06-18	9.6500	9.8200	9.6050	9.7300	+1.354%	3,400,573	+67.215%
2025-06-17	9.6000	9.6800	9.5100	9.6000	+1.053%	1,681,610	+69.479%
2025-06-16	9.6300	9.8200	9.4700	9.5000	-1.758%	2,617,285	+71.263%
2025-06-13	9.6400	9.7088	9.4500	9.6700	+3.644%	4,418,633	+68.252%
2025-06-12	9.3000	9.3800	9.2300	9.3300	+0.215%	1,910,470	+74.384%
2025-06-11	9.1000	9.3400	9.0500	9.3100	+3.215%	2,281,996	+74.758%
2025-06-10	9.0500	9.1600	8.9370	9.0200	+1.008%	2,316,256	+80.377%
2025-06-09	9.0500	9.0500	8.8400	8.9300	-0.446%	1,762,559	+82.195%
2025-06-06	8.7000	9.0150	8.6900	8.9700	+3.222%	2,506,718	+81.382%
2025-06-05	8.7700	8.8000	8.6600	8.6900	+0.695%	1,339,357	+87.227%
2025-06-04	8.6800	8.8800	8.6200	8.6300	-0.346%	2,560,609	+88.528%
2025-06-03	8.5100	8.6750	8.3700	8.6600	+1.882%	1,544,653	+87.875%
2025-06-02	8.6400	8.7000	8.4100	8.5000	+0.354%	1,779,155	+91.412%
2025-05-30	8.6500	8.6850	8.4400	8.4700	-2.867%	2,152,651	+92.090%
2025-05-29	8.6800	8.7300	8.5950	8.7200	+1.160%	1,509,857	+86.583%
2025-05-28	8.7500	8.7500	8.5700	8.6200	-0.920%	1,534,143	+88.747%
2025-05-27	8.6200	8.7500	8.6100	8.7000	+1.045%	1,697,938	+87.011%
2025-05-23	8.3800	8.6100	8.3800	8.6100	+1.653%	1,255,848	+88.966%
2025-05-22	8.4400	8.5000	8.3000	8.4700	+0.237%	1,611,871	+92.090%
2025-05-21	8.6400	8.6600	8.4400	8.4500	-1.400%	2,163,380	+92.544%
2025-05-20	8.6000	8.6350	8.5300	8.5700	-0.580%	1,117,401	+89.848%
2025-05-19	8.5000	8.6500	8.4000	8.6200	+0.233%	1,920,195	+88.747%
2025-05-16	8.5500	8.6300	8.4900	8.6000	+1.058%	1,612,921	+89.186%
2025-05-15	8.5100	8.6100	8.3950	8.5100	-1.505%	2,015,015	+91.187%
2025-05-14	8.5700	8.6550	8.5050	8.6400	+0.232%	2,068,069	+88.310%
2025-05-13	8.3700	8.7650	8.3150	8.6200	+3.981%	3,137,290	+88.747%
2025-05-12	8.4500	8.4500	8.1800	8.2900	+1.593%	2,612,434	+96.261%
2025-05-09	8.1900	8.3099	8.0950	8.1600	+0.865%	1,924,684	+99.387%
2025-05-08	7.9700	8.1600	7.9350	8.0900	+2.276%	2,285,687	+101.112%
2025-05-07	8.0100	8.1500	7.7950	7.9100	+0.381%	5,523,185	+105.689%
2025-05-06	7.9700	8.0300	7.8250	7.8800	0.000%	3,256,186	+106.472%
2025-05-05	8.0700	8.1050	7.8500	7.8800	-3.313%	2,925,509	+106.472%
2025-05-02	8.1900	8.2100	7.9500	8.1500	+1.117%	3,711,754	+99.632%
2025-05-01	8.0900	8.2999	8.0300	8.0600	-0.617%	1,978,217	+101.861%
2025-04-30	8.2500	8.2570	7.9600	8.1100	-2.289%	3,547,805	+100.617%
2025-04-29	8.4300	8.4400	8.2100	8.3000	-2.007%	3,694,664	+96.024%
2025-04-28	8.7800	8.7800	8.4150	8.4700	-8.827%	3,871,127	+92.090%
2025-04-25	9.2700	9.3293	9.1900	9.2900	0.000%	2,037,018	+75.135%
2025-04-24	9.2900	9.3100	9.1800	9.2900	+1.530%	1,678,096	+75.135%
2025-04-23	9.2000	9.2250	9.0100	9.1500	+1.217%	2,035,920	+77.814%
2025-04-22	9.2000	9.2000	8.9850	9.0400	-0.110%	2,120,616	+79.978%
2025-04-21	9.0800	9.0800	8.9302	9.0500	-0.768%	1,619,482	+79.779%
2025-04-17	9.0000	9.2300	8.9600	9.1200	+2.935%	1,500,083	+78.399%
2025-04-16	8.9000	9.0250	8.8200	8.8600	+0.568%	1,631,074	+83.634%
2025-04-15	8.8900	8.9405	8.7700	8.8100	-0.900%	2,323,162	+84.677%
2025-04-14	9.1100	9.1600	8.7750	8.8900	+1.023%	2,560,512	+83.015%
2025-04-11	8.3700	8.8500	8.2800	8.8000	+6.926%	3,318,598	+84.886%

document.getElementById("WyxgrH").onerror = function(){this.style.display='none';}; .dark-mode .qhj3nQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhj3nQ{ color: #333333; background-color: white; border: 2px solid #333333; }ECEcopetrol S.Astock NYSE ADR

EC
Ecopetrol S.A
stock NYSE ADR