Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	31.260	31.560	30.780	31.020	20.349	679
2023-11-29	31.230	31.590	31.100	31.260	20.506	207
2023-11-28	30.690	31.400	30.690	31.230	20.486	574
2023-11-27	31.170	31.340	31.030	31.320	20.546	602
2023-11-24	30.340	32.870	30.150	32.870	21.562	196
2023-11-23	30.820	32.300	30.200	30.200	19.811	130
2023-11-22	30.790	30.790	29.760	30.370	19.922	1,057
2023-11-21	30.780	30.810	30.090	30.500	20.008	698
2023-11-20	30.330	30.690	30.010	30.270	19.857	1,257
2023-11-17	28.320	30.300	28.320	30.300	19.876	2,722
2023-11-16	29.160	29.160	28.260	28.770	18.873	2,209
2023-11-14	29.430	29.430	28.800	29.300	19.220	5,749
2023-11-13	28.650	29.330	28.650	29.030	19.043	2,185
2023-11-10	29.100	29.100	28.580	28.650	18.794	11,595
2023-11-09	28.170	29.070	28.170	28.680	18.814	652
2023-11-08	29.170	29.170	28.010	28.170	18.479	380
2023-11-07	29.790	30.390	28.590	28.590	18.755	3,347
2023-11-06	30.480	30.690	29.610	29.790	19.542	285
2023-11-03	30.990	30.990	30.210	30.480	19.994	121
2023-11-01	30.360	30.360	29.760	30.210	19.817	1,438
2023-10-31	30.620	30.620	29.560	29.760	19.522	198
2023-10-30	30.370	30.370	29.560	30.010	19.686	6,249
2023-10-27	29.960	30.240	29.560	29.770	19.529	5,507
2023-10-26	30.240	30.240	29.910	29.910	19.621	60
2023-10-25	30.780	30.780	29.880	30.240	19.837	609
2023-10-24	30.630	30.660	30.120	30.210	19.817	152
2023-10-23	30.690	30.690	29.960	30.150	19.778	575
2023-10-20	31.110	31.500	30.690	30.690	20.132	370
2023-10-19	31.140	31.500	30.800	31.170	20.447	812
2023-10-18	30.910	31.680	30.910	31.140	20.427	2,080
2023-10-17	31.530	31.530	31.010	31.300	20.532	5,616
2023-10-16	31.530	31.530	30.960	31.170	20.447	4,101
2023-10-13	29.370	31.290	29.370	31.020	20.349	3,568
2023-10-11	29.400	30.090	29.400	29.970	19.660	3,540
2023-10-10	29.970	29.970	29.500	29.850	19.581	336
2023-10-09	28.740	29.640	28.710	29.380	19.273	8,673
2023-10-06	28.000	28.440	27.560	28.350	18.597	477
2023-10-05	27.660	27.960	27.610	27.810	18.243	89
2023-10-04	28.830	28.830	27.710	27.900	18.302	840
2023-10-03	28.600	29.160	28.520	28.830	18.912	253
2023-10-02	28.720	29.310	28.260	28.600	18.761	444
2023-09-29	29.750	29.750	28.960	29.190	19.148	532
2023-09-28	29.160	29.400	28.890	29.160	19.129	288
2023-09-27	31.530	31.530	28.560	29.160	19.129	10,093
2023-09-26	29.150	32.300	29.150	31.530	20.683	621
2023-09-25	31.260	32.880	31.030	32.300	19.581	12,121
2023-09-22	30.950	31.760	30.810	31.220	18.926	15,408
2023-09-21	32.040	32.040	30.750	30.900	18.732	1,219
2023-09-20	30.860	31.680	30.780	31.410	19.041	5,802
2023-09-19	30.550	31.050	30.540	31.050	18.823	4,391
2023-09-18	30.640	30.700	30.120	30.390	18.423	1,055
2023-09-15	30.750	30.750	30.510	30.640	18.574	169
2023-09-14	29.770	30.690	29.770	30.690	18.605	812
2023-09-13	30.510	30.510	29.760	30.030	18.204	494
2023-09-12	29.510	30.750	29.510	30.510	18.495	4,681
2023-09-11	30.250	30.250	29.500	29.500	17.883	4,587
2023-09-08	30.240	30.240	29.730	30.010	18.192	103
2023-09-06	30.050	30.050	29.520	29.520	17.895	414
2023-09-05	28.700	29.820	28.700	29.460	17.859	1,627
2023-09-04	29.270	29.300	28.710	29.290	17.756	147

← NewerPage 13 of 21 · 1,246 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.