Ecopetrol S.A. (EC)
8.56
-0.01 (-0.12%)
At close: Jan 15, 2025, 11:11 AM
EC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.56 | 8.62 | 8.45 | 8.57 | 0.00 | 0.00% | 1,525,651 |
| Jan 13, 2025 | 8.53 | 8.74 | 8.49 | 8.57 | 0.08 | 0.94% | 2,949,132 |
| Jan 10, 2025 | 8.60 | 8.67 | 8.47 | 8.49 | 0.01 | 0.12% | 3,356,904 |
| Jan 8, 2025 | 8.48 | 8.51 | 8.38 | 8.48 | -0.07 | -0.82% | 1,937,200 |
| Jan 7, 2025 | 8.43 | 8.59 | 8.40 | 8.55 | 0.25 | 3.01% | 2,323,310 |
| Jan 6, 2025 | 8.33 | 8.53 | 8.28 | 8.30 | 0.04 | 0.48% | 2,145,500 |
| Jan 3, 2025 | 8.25 | 8.30 | 8.14 | 8.26 | 0.04 | 0.49% | 1,941,912 |
| Jan 2, 2025 | 8.00 | 8.24 | 7.98 | 8.22 | 0.30 | 3.79% | 3,179,571 |
| Dec 31, 2024 | 7.70 | 7.96 | 7.68 | 7.92 | 0.24 | 3.13% | 2,005,052 |
| Dec 30, 2024 | 7.56 | 7.75 | 7.55 | 7.68 | 0.13 | 1.72% | 2,143,539 |
| Dec 27, 2024 | 7.54 | 7.65 | 7.48 | 7.55 | 0.00 | 0.00% | 2,105,700 |
| Dec 26, 2024 | 7.56 | 7.64 | 7.50 | 7.55 | 0.00 | 0.00% | 1,407,241 |
| Dec 24, 2024 | 7.55 | 7.58 | 7.43 | 7.55 | 0.01 | 0.13% | 883,800 |
| Dec 23, 2024 | 7.58 | 7.60 | 7.41 | 7.54 | -0.10 | -1.31% | 2,661,204 |
| Dec 20, 2024 | 7.55 | 7.73 | 7.50 | 7.64 | 0.02 | 0.26% | 2,133,375 |
| Dec 19, 2024 | 7.70 | 7.79 | 7.61 | 7.62 | -0.02 | -0.26% | 1,561,903 |
| Dec 18, 2024 | 7.88 | 7.95 | 7.62 | 7.64 | -0.25 | -3.17% | 2,049,921 |
| Dec 17, 2024 | 7.90 | 7.92 | 7.78 | 7.89 | -0.06 | -0.75% | 2,471,100 |
| Dec 16, 2024 | 8.17 | 8.17 | 7.91 | 7.95 | -0.27 | -3.28% | 2,800,119 |
| Dec 13, 2024 | 8.28 | 8.35 | 8.15 | 8.22 | -0.09 | -1.08% | 1,429,203 |
| Dec 12, 2024 | 8.26 | 8.33 | 8.17 | 8.31 | -0.05 | -0.60% | 1,720,422 |
| Dec 11, 2024 | 8.36 | 8.40 | 8.24 | 8.36 | 0.00 | 0.00% | 1,678,425 |
| Dec 10, 2024 | 8.25 | 8.43 | 8.23 | 8.36 | 0.15 | 1.83% | 2,245,032 |
| Dec 9, 2024 | 7.98 | 8.32 | 7.98 | 8.21 | 0.35 | 4.45% | 3,721,311 |
| Dec 6, 2024 | 8.01 | 8.01 | 7.75 | 7.86 | -0.17 | -2.12% | 2,430,300 |
| Dec 5, 2024 | 7.94 | 8.12 | 7.93 | 8.03 | 0.13 | 1.65% | 1,803,945 |
| Dec 4, 2024 | 7.95 | 8.06 | 7.87 | 7.90 | -0.07 | -0.88% | 1,713,903 |
| Dec 3, 2024 | 7.95 | 8.03 | 7.91 | 7.97 | 0.04 | 0.50% | 1,502,351 |
| Dec 2, 2024 | 8.01 | 8.05 | 7.79 | 7.93 | -0.10 | -1.25% | 2,630,664 |
| Nov 29, 2024 | 8.02 | 8.09 | 7.99 | 8.03 | -0.01 | -0.12% | 1,157,900 |
| Nov 27, 2024 | 7.98 | 8.11 | 7.96 | 8.04 | 0.06 | 0.75% | 1,414,500 |
| Nov 26, 2024 | 8.08 | 8.09 | 7.92 | 7.98 | -0.12 | -1.48% | 1,844,100 |
| Nov 25, 2024 | 8.30 | 8.33 | 8.03 | 8.10 | -0.23 | -2.76% | 2,904,888 |
| Nov 22, 2024 | 8.16 | 8.41 | 8.15 | 8.33 | 0.14 | 1.71% | 2,566,128 |
| Nov 21, 2024 | 8.10 | 8.24 | 8.10 | 8.19 | 0.11 | 1.36% | 2,454,300 |
| Nov 20, 2024 | 8.07 | 8.15 | 8.02 | 8.08 | 0.03 | 0.37% | 1,833,177 |
| Nov 19, 2024 | 8.10 | 8.13 | 7.99 | 8.05 | -0.11 | -1.35% | 2,494,824 |
| Nov 18, 2024 | 7.96 | 8.18 | 7.96 | 8.16 | 0.24 | 3.03% | 5,214,406 |
| Nov 15, 2024 | 7.82 | 7.97 | 7.71 | 7.92 | 0.19 | 2.46% | 4,181,939 |
| Nov 14, 2024 | 7.48 | 7.86 | 7.47 | 7.73 | 0.37 | 5.03% | 7,238,536 |
| Nov 13, 2024 | 7.44 | 7.44 | 7.21 | 7.36 | -0.10 | -1.34% | 5,868,400 |
| Nov 12, 2024 | 7.49 | 7.57 | 7.41 | 7.46 | -0.04 | -0.53% | 2,122,414 |
| Nov 11, 2024 | 7.35 | 7.51 | 7.27 | 7.50 | 0.14 | 1.90% | 2,542,400 |
| Nov 8, 2024 | 7.67 | 7.67 | 7.33 | 7.36 | -0.29 | -3.79% | 3,409,000 |
| Nov 7, 2024 | 7.65 | 7.67 | 7.60 | 7.65 | 0.08 | 1.06% | 2,263,500 |
| Nov 6, 2024 | 7.55 | 7.63 | 7.44 | 7.57 | 0.01 | 0.13% | 2,899,106 |
| Nov 5, 2024 | 7.62 | 7.63 | 7.52 | 7.56 | -0.05 | -0.66% | 2,614,200 |
| Nov 4, 2024 | 7.74 | 7.77 | 7.60 | 7.61 | 0.01 | 0.13% | 1,980,802 |
| Nov 1, 2024 | 7.80 | 7.86 | 7.59 | 7.60 | -0.10 | -1.30% | 2,475,029 |
| Oct 31, 2024 | 7.85 | 7.85 | 7.62 | 7.70 | -0.11 | -1.41% | 3,138,900 |