Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	28.700	28.700	27.910	28.110	22.727	4,119
2024-08-16	28.490	28.500	28.010	28.410	22.969	432
2024-08-15	28.450	28.560	28.060	28.500	23.042	500
2024-08-14	28.310	28.680	27.810	27.810	22.484	1,387
2024-08-13	29.550	29.550	28.610	28.610	23.131	1,375
2024-08-12	29.090	29.490	28.640	29.250	23.648	1,227
2024-08-09	29.090	29.090	28.500	28.980	23.430	769
2024-08-08	29.000	29.000	28.620	28.800	23.285	639
2024-08-07	28.890	28.890	28.310	28.500	23.042	42,483
2024-08-06	27.950	28.590	27.690	28.340	22.913	3,793
2024-08-05	28.600	28.930	27.110	27.920	22.573	14,520
2024-08-02	30.300	30.480	28.510	28.650	23.163	33,541
2024-08-01	30.680	30.680	29.700	30.000	24.255	1,185
2024-07-31	29.910	30.540	29.910	30.540	24.691	1,482
2024-07-30	29.610	29.760	29.360	29.550	23.891	437
2024-07-29	30.490	30.490	29.560	29.910	24.182	1,145
2024-07-26	30.680	30.680	30.180	30.180	24.400	3,407
2024-07-25	30.410	30.610	29.700	30.610	24.748	151
2024-07-24	29.910	30.300	29.910	30.100	24.336	3,598
2024-07-23	30.420	30.420	29.510	29.820	24.109	1,153
2024-07-22	30.380	30.380	29.800	30.330	24.522	789
2024-07-19	30.480	30.480	30.240	30.390	24.570	513
2024-07-18	30.240	30.570	30.240	30.240	24.449	2,919
2024-07-17	30.140	30.420	29.840	30.030	24.279	2,211
2024-07-16	30.630	30.630	29.950	30.060	24.303	5,091
2024-07-15	30.360	30.780	30.360	30.560	24.708	395
2024-07-12	30.580	30.580	30.270	30.350	24.538	210
2024-07-11	30.280	30.580	30.040	30.580	24.724	498
2024-07-10	30.300	30.390	30.060	30.210	24.425	857
2024-07-09	31.030	31.030	30.300	30.300	24.497	1,439
2024-07-08	31.490	31.490	30.510	30.690	24.813	997
2024-07-05	31.360	31.360	30.550	30.690	24.813	591
2024-07-04	31.680	31.680	31.350	31.510	25.476	157
2024-07-03	31.620	33.250	31.110	31.680	25.613	1,470
2024-07-02	31.340	31.920	31.340	31.550	25.508	2,296
2024-07-01	31.560	31.560	31.230	31.260	25.274	411
2024-06-28	30.990	31.440	30.990	31.410	25.395	607
2024-06-27	30.760	30.760	30.390	30.540	24.691	4,963
2024-06-26	30.660	30.750	30.390	30.630	24.764	248
2024-06-25	31.250	31.260	30.000	30.660	24.788	42,504
2024-06-24	32.990	32.990	30.000	32.680	26.422	5,374
2024-06-21	33.990	34.040	33.070	33.880	25.726	5,509
2024-06-20	33.240	34.050	33.090	33.990	25.810	14,245
2024-06-19	32.890	33.150	32.870	33.090	25.126	727
2024-06-18	32.130	32.820	32.130	32.820	24.921	444
2024-06-17	31.550	32.680	31.530	32.220	24.466	1,843
2024-06-14	31.350	31.440	31.100	31.210	23.699	6,465
2024-06-13	32.310	32.310	31.250	31.530	23.942	3,289
2024-06-12	32.460	32.460	31.810	31.860	24.192	7,188
2024-06-11	32.500	32.510	32.100	32.160	24.420	2,488
2024-06-10	32.000	33.060	32.000	32.430	24.625	545
2024-06-07	31.950	32.070	31.660	32.000	24.299	575
2024-06-06	31.900	32.900	31.510	31.650	24.033	1,477
2024-06-05	31.900	32.220	31.800	31.830	24.170	1,438
2024-06-04	31.940	32.000	31.380	31.830	24.170	17,087
2024-06-03	32.190	32.250	31.550	31.680	24.056	8,571
2024-05-31	32.100	32.250	32.010	32.190	24.443	160
2024-05-29	31.910	32.490	31.890	32.100	24.375	318
2024-05-28	31.000	31.830	31.000	31.830	24.170	347
2024-05-27	31.980	31.980	29.210	31.000	23.539	2,410

← NewerPage 10 of 21 · 1,249 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.