Ecopetrol S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.000	45.800	44.610	45.600	45.600	4,576
2026-10-15	45.160	46.000	44.950	45.250	45.250	2,619
2026-10-14	44.000	45.450	43.960	44.980	44.980	1,908
2026-10-13	42.200	44.000	42.200	43.830	43.830	15,612
2026-10-09	42.720	42.760	42.200	42.200	42.200	312
2026-10-08	42.500	42.920	42.500	42.920	42.920	166
2026-10-07	42.430	42.440	41.680	41.680	41.680	538
2026-10-06	42.140	42.880	42.140	42.520	42.520	240
2026-10-05	42.080	43.800	41.780	43.000	43.000	2,369
2026-10-02	42.440	43.120	42.440	43.120	43.120	1,383
2026-10-01	43.700	43.700	41.840	42.560	42.560	1,343
2026-09-30	43.700	43.700	42.840	42.910	42.910	654
2026-09-29	43.980	44.680	43.310	43.400	43.400	401
2026-09-28	45.000	45.000	43.520	43.540	43.540	158
2026-09-25	42.440	43.120	42.000	43.090	43.090	1,214
2026-09-24	44.060	44.060	42.440	42.440	42.440	1,048
2026-09-23	43.320	43.560	43.120	43.200	43.200	163
2026-09-22	42.990	43.640	42.160	43.270	43.270	1,278
2026-09-21	45.700	49.000	43.100	43.100	43.100	636
2026-09-18	44.970	45.320	44.240	45.240	45.240	792
2026-09-17	45.760	45.760	44.340	44.520	44.520	476
2026-09-16	47.050	47.050	45.500	45.700	45.700	77
2026-09-15	44.990	47.250	44.950	47.150	47.150	475
2026-09-14	45.770	46.200	45.250	45.250	45.250	530
2026-09-11	46.530	46.530	45.000	45.300	45.300	764
2026-09-10	44.590	46.450	44.590	46.060	46.060	6,688
2026-09-09	44.490	46.000	44.310	45.500	45.500	618
2026-09-08	45.600	45.600	43.840	45.400	45.400	1,216
2026-09-04	43.010	45.560	43.000	43.670	43.670	664
2026-09-03	43.510	45.600	43.510	43.640	43.640	251
2026-09-02	45.030	45.360	44.240	44.750	44.750	4,187
2026-09-01	42.100	45.280	42.100	45.030	45.030	2,994
2026-08-31	43.040	45.000	42.560	42.960	42.960	4,515
2026-08-28	42.140	43.800	42.080	43.040	43.040	247
2026-08-27	43.320	43.480	41.960	43.000	43.000	241
2026-08-26	43.540	43.540	42.480	42.640	42.640	321
2026-08-25	43.110	44.640	43.100	43.100	43.100	376
2026-08-24	46.200	46.200	43.010	43.010	43.010	485
2026-08-21	45.030	45.600	44.750	44.900	44.900	1,925
2026-08-20	46.490	47.300	45.950	45.950	45.950	1,993
2026-08-19	47.910	47.910	45.920	46.300	46.300	1,184
2026-08-18	45.000	48.900	45.000	48.900	48.900	1,376
2026-08-17	44.310	46.160	44.310	44.310	44.310	5,640
2026-08-14	44.310	45.730	44.310	44.880	44.880	3,929
2026-08-13	43.800	44.530	43.800	44.530	44.530	5,085
2026-08-12	42.920	44.040	42.920	43.800	43.800	249
2026-08-11	42.940	43.920	42.940	43.800	43.800	707
2026-08-10	44.400	44.400	42.510	42.510	42.510	1,078
2026-08-07	42.310	45.310	42.080	45.310	45.310	524
2026-08-06	41.850	44.150	41.850	41.880	41.880	3,652
2026-08-05	41.880	43.020	41.800	41.840	41.840	167
2026-08-04	41.400	41.640	41.160	41.160	41.160	36
2026-08-03	43.040	43.040	41.560	42.000	42.000	484
2026-07-31	42.960	46.000	42.560	42.760	42.760	4,753
2026-07-30	41.250	42.720	40.530	42.600	42.600	118
2026-07-29	39.470	42.100	39.470	42.100	42.100	222
2026-07-28	40.770	40.770	39.360	40.280	40.280	369
2026-07-27	41.050	43.470	39.410	40.360	40.360	1,535
2026-07-24	40.200	41.600	40.200	40.640	40.640	333
2026-07-23	42.450	43.310	41.440	43.300	43.300	10,053

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	1.5899 COP
2025-06-25	1.5120 COP
2025-04-25	1.4503 COP
2025-04-02	1.4190 COP
2024-06-24	2.0600 COP
2024-04-04	2.0845 COP
2023-12-19	2.4729 COP
2023-09-26	2.4510 COP
2023-04-25	2.0788 COP
2022-06-28	2.1348 COP
2022-04-19	3.5885 COP
2021-04-19	0.2522 COP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.