Ecopetrol S.A.

10.21
-0.18 (-1.73%)
At close: Mar 28, 2025, 3:59 PM
10.25
0.39%
After-hours: Mar 28, 2025, 07:55 PM EDT

Ecopetrol S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 10.44 10.46 10.09 10.22 -0.17 -1.64% 2,755,542
Mar 27, 2025 10.38 10.52 10.27 10.39 -0.01 -0.10% 1,607,125
Mar 26, 2025 10.41 10.48 10.37 10.40 0.09 0.87% 1,954,200
Mar 25, 2025 10.16 10.38 10.15 10.31 0.23 2.28% 1,903,100
Mar 24, 2025 10.17 10.28 9.98 10.08 -0.08 -0.79% 2,140,549
Mar 21, 2025 10.02 10.18 10.02 10.16 0.05 0.49% 1,944,700
Mar 20, 2025 10.10 10.16 10.02 10.11 -0.10 -0.98% 1,827,231
Mar 19, 2025 10.20 10.25 10.05 10.21 -0.11 -1.07% 1,832,000
Mar 18, 2025 10.42 10.42 10.18 10.32 -0.04 -0.39% 1,845,129
Mar 17, 2025 10.19 10.47 10.19 10.36 0.23 2.27% 1,731,912
Mar 14, 2025 9.87 10.17 9.84 10.13 0.35 3.58% 1,553,007
Mar 13, 2025 9.77 9.94 9.71 9.78 0.04 0.41% 1,272,104
Mar 12, 2025 9.66 9.82 9.58 9.74 0.12 1.25% 1,475,972
Mar 11, 2025 9.68 9.76 9.42 9.62 -0.12 -1.23% 1,902,385
Mar 10, 2025 9.92 9.98 9.62 9.74 -0.18 -1.81% 2,062,646
Mar 7, 2025 9.64 10.04 9.64 9.92 0.33 3.44% 2,440,000
Mar 6, 2025 9.37 9.78 9.32 9.59 0.22 2.35% 3,090,400
Mar 5, 2025 9.29 9.46 9.10 9.37 0.26 2.85% 4,121,300
Mar 4, 2025 9.38 9.39 9.01 9.11 -0.36 -3.80% 4,026,900
Mar 3, 2025 9.94 10.06 9.40 9.47 -0.41 -4.15% 3,422,948
Feb 28, 2025 9.74 9.93 9.63 9.88 -0.03 -0.30% 3,430,440
Feb 27, 2025 10.10 10.24 9.84 9.91 -0.21 -2.08% 3,973,300
Feb 26, 2025 10.23 10.25 10.05 10.12 -0.14 -1.36% 2,836,464
Feb 25, 2025 10.36 10.43 10.15 10.26 -0.13 -1.25% 2,796,699
Feb 24, 2025 10.45 10.45 10.18 10.39 -0.04 -0.38% 2,971,127
Feb 21, 2025 10.80 10.84 10.41 10.43 -0.51 -4.66% 2,780,900
Feb 20, 2025 10.92 11.01 10.82 10.94 0.03 0.27% 2,468,202
Feb 19, 2025 10.83 11.05 10.82 10.91 0.08 0.74% 2,809,144
Feb 18, 2025 10.50 10.84 10.46 10.83 0.58 5.66% 4,398,504
Feb 14, 2025 10.30 10.36 10.23 10.25 0.03 0.29% 1,597,098
Feb 13, 2025 9.69 10.27 9.65 10.22 0.59 6.13% 4,149,408
Feb 12, 2025 9.70 9.83 9.54 9.63 -0.17 -1.73% 2,195,535
Feb 11, 2025 9.79 9.83 9.73 9.80 -0.01 -0.10% 1,564,921
Feb 10, 2025 9.80 9.95 9.78 9.81 0.14 1.45% 2,660,326
Feb 7, 2025 9.68 9.79 9.64 9.67 0.00 0.00% 1,702,700
Feb 6, 2025 9.56 9.69 9.52 9.67 0.19 2.00% 2,535,183
Feb 5, 2025 9.68 9.69 9.46 9.48 -0.36 -3.66% 3,366,342
Feb 4, 2025 9.63 9.91 9.51 9.84 0.22 2.29% 3,180,400
Feb 3, 2025 9.21 9.65 9.13 9.62 0.34 3.66% 3,437,800
Jan 31, 2025 9.67 9.67 9.28 9.28 -0.39 -4.03% 4,803,920
Jan 30, 2025 9.12 9.70 9.12 9.67 0.63 6.97% 6,517,531
Jan 29, 2025 8.62 9.06 8.58 9.04 0.43 4.99% 3,954,700
Jan 28, 2025 8.55 8.65 8.49 8.61 0.05 0.58% 2,115,100
Jan 27, 2025 8.24 8.57 8.15 8.56 0.13 1.54% 2,897,200
Jan 24, 2025 8.45 8.46 8.32 8.43 0.01 0.12% 1,586,992
Jan 23, 2025 8.28 8.45 8.28 8.42 0.15 1.81% 1,834,745
Jan 22, 2025 8.43 8.46 8.25 8.27 -0.17 -2.01% 2,571,221
Jan 21, 2025 8.42 8.47 8.24 8.44 -0.01 -0.12% 2,548,092
Jan 17, 2025 8.63 8.65 8.38 8.45 -0.18 -2.09% 2,444,438
Jan 16, 2025 8.60 8.71 8.56 8.63 0.03 0.35% 2,194,340