Ecopetrol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 30.460 | 31.200 | 30.330 | 31.140 | 23.646 | 108 |
| 2024-05-23 | 30.450 | 30.960 | 30.450 | 30.640 | 23.266 | 125 |
| 2024-05-22 | 31.690 | 31.690 | 30.450 | 30.450 | 23.122 | 304 |
| 2024-05-21 | 31.220 | 31.860 | 31.200 | 31.620 | 24.010 | 321 |
| 2024-05-20 | 31.040 | 31.530 | 31.040 | 31.220 | 23.706 | 2,170 |
| 2024-05-17 | 30.930 | 31.000 | 30.930 | 30.960 | 23.509 | 173 |
| 2024-05-16 | 31.060 | 31.060 | 30.720 | 30.810 | 23.395 | 1,334 |
| 2024-05-15 | 30.910 | 31.020 | 30.390 | 30.990 | 23.532 | 238 |
| 2024-05-14 | 29.900 | 30.770 | 29.900 | 30.770 | 23.365 | 1,215 |
| 2024-05-13 | 30.190 | 30.270 | 29.940 | 29.940 | 22.735 | 413 |
| 2024-05-10 | 30.630 | 30.630 | 29.970 | 30.120 | 22.871 | 115 |
| 2024-05-09 | 30.100 | 30.720 | 30.060 | 30.060 | 22.826 | 778 |
| 2024-05-08 | 29.580 | 29.850 | 29.060 | 29.820 | 22.643 | 8,899 |
| 2024-05-07 | 29.730 | 29.730 | 29.310 | 29.520 | 22.416 | 12,356 |
| 2024-05-06 | 29.280 | 29.760 | 29.280 | 29.540 | 22.431 | 686 |
| 2024-05-03 | 29.700 | 29.700 | 29.210 | 29.250 | 22.211 | 1,740 |
| 2024-05-02 | 30.260 | 30.260 | 29.430 | 29.700 | 22.552 | 1,578 |
| 2024-04-30 | 30.850 | 31.000 | 30.280 | 30.330 | 23.031 | 278 |
| 2024-04-29 | 30.390 | 30.840 | 30.390 | 30.840 | 23.418 | 2,702 |
| 2024-04-26 | 30.010 | 30.390 | 29.910 | 30.390 | 23.076 | 8,753 |
| 2024-04-25 | 30.150 | 30.150 | 30.010 | 30.060 | 22.826 | 298 |
| 2024-04-24 | 30.010 | 30.270 | 29.960 | 30.150 | 22.894 | 314 |
| 2024-04-23 | 30.000 | 30.210 | 29.910 | 30.210 | 22.940 | 737 |
| 2024-04-22 | 30.570 | 30.570 | 29.660 | 29.840 | 22.659 | 1,349 |
| 2024-04-19 | 29.900 | 30.210 | 29.710 | 30.000 | 22.780 | 340 |
| 2024-04-18 | 30.220 | 30.360 | 29.750 | 29.880 | 22.689 | 292 |
| 2024-04-17 | 30.600 | 30.600 | 30.010 | 30.150 | 22.894 | 268 |
| 2024-04-16 | 29.970 | 30.510 | 29.970 | 30.450 | 23.122 | 1,242 |
| 2024-04-15 | 31.490 | 31.490 | 29.830 | 29.830 | 22.651 | 422 |
| 2024-04-12 | 30.930 | 31.200 | 30.060 | 30.120 | 22.871 | 30,580 |
| 2024-04-11 | 30.010 | 30.930 | 30.010 | 30.930 | 23.486 | 202 |
| 2024-04-10 | 30.290 | 31.190 | 30.000 | 31.190 | 23.684 | 512 |
| 2024-04-09 | 30.270 | 30.430 | 30.210 | 30.210 | 22.940 | 319 |
| 2024-04-08 | 30.830 | 31.140 | 30.210 | 30.270 | 22.985 | 1,438 |
| 2024-04-05 | 30.360 | 30.990 | 30.210 | 30.760 | 23.357 | 1,322 |
| 2024-04-04 | 30.340 | 30.900 | 29.610 | 30.500 | 23.160 | 7,289 |
| 2024-04-03 | 31.720 | 33.180 | 31.720 | 32.460 | 23.065 | 395 |
| 2024-04-02 | 30.060 | 31.940 | 30.060 | 31.710 | 22.532 | 2,040 |
| 2024-04-01 | 29.830 | 30.630 | 29.820 | 30.630 | 21.765 | 365 |
| 2024-03-28 | 28.420 | 29.670 | 28.420 | 29.550 | 20.997 | 2,681 |
| 2024-03-27 | 27.840 | 28.320 | 27.810 | 28.140 | 19.996 | 342 |
| 2024-03-26 | 27.600 | 27.840 | 27.300 | 27.780 | 19.740 | 135 |
| 2024-03-25 | 27.510 | 27.660 | 27.480 | 27.540 | 19.569 | 454 |
| 2024-03-22 | 27.120 | 27.120 | 26.720 | 27.090 | 19.249 | 298 |
| 2024-03-21 | 27.510 | 27.630 | 27.150 | 27.300 | 19.399 | 1,061 |
| 2024-03-20 | 27.870 | 27.870 | 27.090 | 27.510 | 19.548 | 10,682 |
| 2024-03-19 | 27.060 | 28.110 | 27.060 | 28.110 | 19.974 | 575 |
| 2024-03-18 | 27.660 | 27.660 | 26.930 | 26.930 | 19.136 | 2,990 |
| 2024-03-15 | 26.400 | 27.520 | 26.370 | 27.520 | 19.555 | 2,337 |
| 2024-03-14 | 26.640 | 26.940 | 26.370 | 26.940 | 19.143 | 81 |
| 2024-03-13 | 26.400 | 27.000 | 26.400 | 26.660 | 18.944 | 1,308 |
| 2024-03-12 | 26.490 | 26.550 | 25.920 | 26.400 | 18.759 | 219 |
| 2024-03-11 | 26.670 | 26.670 | 25.660 | 26.290 | 18.681 | 676 |
| 2024-03-08 | 26.270 | 26.610 | 26.110 | 26.220 | 18.631 | 587 |
| 2024-03-07 | 26.680 | 26.850 | 26.210 | 26.260 | 18.660 | 16,224 |
| 2024-03-06 | 26.570 | 26.790 | 26.300 | 26.300 | 18.688 | 983 |
| 2024-03-05 | 26.700 | 27.070 | 26.210 | 26.340 | 18.717 | 17,589 |
| 2024-03-04 | 27.990 | 27.990 | 26.540 | 26.700 | 18.972 | 7,515 |
| 2024-03-01 | 28.910 | 28.910 | 27.690 | 28.200 | 20.038 | 5,333 |
| 2024-02-29 | 29.210 | 29.680 | 29.160 | 29.550 | 20.997 | 3,903 |
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.