Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	29.730	29.950	29.200	29.200	20.749	17,808
2024-02-27	29.410	29.820	29.410	29.730	21.125	16,647
2024-02-26	29.370	29.690	29.260	29.470	20.941	2,878
2024-02-23	29.360	29.760	29.310	29.370	20.870	1,455
2024-02-22	29.750	29.750	29.200	29.670	21.083	994
2024-02-21	28.700	29.340	28.680	29.220	20.763	9,830
2024-02-20	29.670	29.670	28.590	28.680	20.379	1,038
2024-02-19	29.640	31.270	29.600	29.680	21.090	170
2024-02-16	29.900	29.900	29.160	29.640	21.061	589
2024-02-15	29.070	29.640	29.070	29.310	20.827	78
2024-02-14	29.190	29.190	28.860	29.070	20.656	257
2024-02-09	30.000	30.000	29.280	29.500	20.962	605
2024-02-08	30.200	30.200	29.580	29.850	21.211	97
2024-02-07	30.450	30.450	29.460	29.880	21.232	342
2024-02-06	29.010	29.580	29.010	29.580	21.019	60
2024-02-05	30.180	30.180	29.010	29.430	20.912	289
2024-02-02	30.360	30.360	29.300	29.310	20.827	337
2024-02-01	29.860	30.400	29.410	29.520	20.976	251
2024-01-31	30.540	30.540	29.940	30.000	21.317	103
2024-01-30	30.270	30.300	30.090	30.090	21.381	37
2024-01-29	30.670	30.670	29.820	30.270	21.509	142
2024-01-26	29.060	30.060	29.060	30.060	21.360	451
2024-01-25	28.860	29.430	28.860	29.350	20.855	503
2024-01-24	29.220	29.220	28.680	28.860	20.507	651
2024-01-23	29.440	29.440	28.770	28.770	20.443	500
2024-01-22	28.840	29.370	28.710	28.860	20.507	450
2024-01-19	29.580	29.580	28.510	28.830	20.486	318
2024-01-18	28.520	29.190	28.520	29.000	20.607	261
2024-01-17	29.150	29.150	28.560	28.590	20.315	586
2024-01-16	30.380	30.380	29.000	29.000	20.607	468
2024-01-15	29.700	30.390	29.410	29.790	21.168	403
2024-01-12	29.540	30.060	29.510	29.700	21.104	297
2024-01-11	29.840	30.390	29.060	29.530	20.983	720
2024-01-10	30.360	30.360	29.070	29.250	20.784	453
2024-01-09	30.040	30.390	29.560	29.760	21.147	251
2024-01-08	31.060	31.120	29.660	29.730	21.125	485
2024-01-05	30.370	30.800	30.240	30.450	21.637	503
2024-01-04	30.690	30.690	29.880	29.880	21.232	3,348
2024-01-03	29.640	30.510	29.430	30.390	21.594	883
2024-01-02	29.340	29.850	29.310	29.310	20.827	359
2023-12-28	29.470	29.820	28.860	28.860	20.507	1,678
2023-12-27	29.430	29.850	29.400	29.470	20.941	882
2023-12-26	29.330	29.700	29.190	29.430	20.912	274
2023-12-22	29.350	29.470	28.970	29.060	20.649	434
2023-12-21	28.870	29.280	28.660	29.220	20.763	530
2023-12-20	30.090	30.090	28.700	28.890	20.528	7,375
2023-12-19	31.720	34.010	29.250	30.090	21.381	659
2023-12-18	32.050	33.000	31.860	32.190	21.116	9,392
2023-12-15	34.980	34.980	31.660	32.050	21.024	399
2023-12-14	30.650	31.950	30.650	31.950	20.959	280
2023-12-13	31.010	31.320	30.560	31.070	20.382	650
2023-12-12	31.540	32.980	30.610	30.610	20.080	479
2023-12-11	31.150	31.900	31.150	31.380	20.585	199
2023-12-08	30.400	31.410	30.400	31.140	20.427	2,590
2023-12-07	30.420	30.780	30.210	30.300	19.876	86
2023-12-06	31.080	31.080	30.260	30.260	19.850	136
2023-12-05	30.660	31.440	30.660	31.080	20.388	596
2023-12-04	32.040	32.040	30.760	31.290	20.526	1,677
2023-12-01	31.020	31.620	31.020	31.410	20.605	323
2023-11-30	31.260	31.560	30.780	31.020	20.349	679

← NewerPage 12 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.