Ecopetrol S.A. (EC)
NYSE: EC
· Real-Time Price · USD
9.04
-0.01 (-0.11%)
At close: Sep 04, 2025, 3:59 PM
9.02
-0.28%
After-hours: Sep 04, 2025, 06:01 PM EDT
EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.30 | 9.37 | 9.05 | 9.05 | 9.05 | -3.52% | 1,720,226 |
| Sep 2, 2025 | 9.37 | 9.41 | 9.26 | 9.38 | 9.38 | -0.21% | 1,693,800 |
| Aug 29, 2025 | 9.33 | 9.42 | 9.30 | 9.40 | 9.40 | 0.97% | 1,472,500 |
| Aug 28, 2025 | 9.24 | 9.33 | 9.17 | 9.31 | 9.31 | 0.87% | 960,811 |
| Aug 27, 2025 | 9.10 | 9.24 | 9.08 | 9.23 | 9.23 | 0.87% | 1,171,743 |
| Aug 26, 2025 | 9.14 | 9.22 | 9.10 | 9.15 | 9.15 | -0.87% | 2,057,000 |
| Aug 25, 2025 | 9.18 | 9.23 | 9.07 | 9.23 | 9.23 | 0.44% | 1,844,013 |
| Aug 22, 2025 | 8.92 | 9.20 | 8.91 | 9.19 | 9.19 | 3.26% | 1,836,610 |
| Aug 21, 2025 | 8.89 | 8.96 | 8.85 | 8.90 | 8.90 | -0.22% | 1,800,564 |
| Aug 20, 2025 | 8.92 | 9.10 | 8.90 | 8.92 | 8.92 | 0.22% | 2,085,600 |
| Aug 19, 2025 | 8.86 | 8.95 | 8.84 | 8.90 | 8.90 | 0.56% | 3,122,361 |
| Aug 18, 2025 | 8.88 | 8.93 | 8.79 | 8.85 | 8.85 | -0.67% | 1,800,500 |
| Aug 15, 2025 | 8.69 | 8.96 | 8.69 | 8.91 | 8.91 | 2.18% | 2,091,038 |
| Aug 14, 2025 | 8.65 | 8.74 | 8.56 | 8.72 | 8.72 | 0.23% | 2,211,289 |
| Aug 13, 2025 | 8.56 | 8.79 | 8.49 | 8.70 | 8.70 | 1.64% | 2,439,843 |
| Aug 12, 2025 | 8.59 | 8.66 | 8.51 | 8.56 | 8.56 | 0.35% | 2,279,455 |
| Aug 11, 2025 | 8.57 | 8.66 | 8.45 | 8.53 | 8.53 | -0.23% | 1,711,092 |
| Aug 8, 2025 | 8.60 | 8.69 | 8.53 | 8.55 | 8.55 | -0.35% | 2,924,734 |
| Aug 7, 2025 | 8.65 | 8.72 | 8.56 | 8.58 | 8.58 | 0.12% | 2,246,940 |
| Aug 6, 2025 | 8.51 | 8.72 | 8.51 | 8.57 | 8.57 | 0.94% | 2,218,800 |