Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	29.400	29.400	28.870	29.240	17.726	1,533
2023-08-31	29.460	29.580	29.000	29.000	17.580	61
2023-08-30	28.630	29.430	28.270	29.000	17.580	888
2023-08-29	27.510	28.440	27.510	28.440	17.241	119
2023-08-28	27.310	27.990	27.310	27.630	16.750	1,026
2023-08-25	27.510	27.510	27.260	27.480	16.659	95
2023-08-24	27.510	27.810	27.460	27.460	16.647	68
2023-08-23	27.540	27.900	27.060	27.510	16.677	210
2023-08-22	27.750	27.990	27.750	27.990	16.968	74
2023-08-21	27.940	28.380	27.930	28.140	17.059	563
2023-08-18	27.510	27.930	27.510	27.930	16.931	141
2023-08-17	28.250	28.250	27.510	27.820	16.865	82
2023-08-16	28.590	28.590	27.390	27.690	16.786	1,076
2023-08-15	28.310	28.310	27.660	27.660	16.768	122
2023-08-14	27.700	28.830	27.700	27.750	16.822	640
2023-08-11	28.320	28.440	27.990	28.260	17.131	123
2023-08-10	28.340	28.340	27.750	27.840	16.877	184
2023-08-09	28.250	28.250	27.060	27.780	16.841	104
2023-08-08	28.170	28.290	26.520	28.250	17.125	1,144
2023-08-07	27.780	28.170	27.780	28.170	17.077	212
2023-08-04	28.100	28.100	27.450	27.690	16.786	470
2023-08-03	26.690	27.540	26.690	27.450	16.640	62
2023-08-02	27.420	27.420	26.550	26.670	16.168	612
2023-08-01	27.860	27.860	27.360	27.500	16.671	564
2023-07-31	26.610	27.810	26.610	27.810	16.859	3,164
2023-07-28	26.310	26.820	26.310	26.790	16.240	22
2023-07-27	27.230	27.230	26.310	26.310	15.949	1,257
2023-07-26	27.020	27.020	26.610	26.770	16.228	1,575
2023-07-25	26.120	26.850	26.120	26.730	16.204	199
2023-07-24	26.840	26.940	26.520	26.520	16.077	1,457
2023-07-21	26.710	26.710	26.130	26.310	15.949	42
2023-07-20	26.310	26.490	26.250	26.370	15.986	225
2023-07-19	26.460	26.610	26.140	26.310	15.949	552
2023-07-18	26.130	26.460	26.130	26.460	16.040	25
2023-07-17	25.620	25.980	25.510	25.820	15.652	672
2023-07-14	26.080	26.080	25.550	25.620	15.531	170
2023-07-13	25.860	26.760	25.860	26.070	15.804	1,674
2023-07-12	25.700	26.100	25.700	25.860	15.677	175
2023-07-11	25.770	25.770	25.440	25.700	15.580	252
2023-07-10	25.140	25.620	25.140	25.260	15.313	170
2023-07-07	25.440	25.440	24.760	25.140	15.240	104
2023-07-06	25.860	26.200	24.460	24.940	15.119	2,074
2023-07-05	25.120	25.560	25.110	25.350	15.367	1,775
2023-07-04	25.010	25.510	25.010	25.090	15.210	289
2023-07-03	25.080	25.580	24.850	25.580	15.507	324
2023-06-30	24.820	25.120	24.560	24.580	14.901	912
2023-06-29	25.150	25.180	24.620	24.820	15.046	291
2023-06-28	25.060	25.060	24.740	24.980	15.143	744
2023-06-27	25.060	25.060	24.630	24.700	14.973	400
2023-06-26	24.520	25.070	24.520	25.060	15.192	861
2023-06-23	24.720	24.840	24.520	24.520	14.864	3,974
2023-06-22	25.840	25.840	24.870	25.230	15.295	97
2023-06-21	24.940	25.590	24.940	25.330	15.355	565
2023-06-20	24.770	25.170	24.380	24.870	15.076	388
2023-06-19	25.300	25.300	24.770	24.770	15.016	690
2023-06-16	25.300	25.300	24.960	25.300	15.337	77
2023-06-15	25.200	25.430	24.920	25.160	15.252	229
2023-06-14	24.870	25.060	24.710	24.780	15.022	366
2023-06-13	24.660	25.320	24.660	24.870	15.076	217
2023-06-12	25.170	25.170	24.550	24.660	14.949	350

← NewerPage 14 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.