Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	24.950	25.620	24.950	25.170	15.258	237
2023-06-07	24.800	25.700	24.800	25.460	15.434	2,363
2023-06-06	23.900	24.920	23.900	24.640	14.937	413
2023-06-02	23.640	24.240	23.640	24.240	14.695	943
2023-06-01	23.340	23.980	23.340	23.640	14.331	2,929
2023-05-31	22.840	23.280	22.840	22.920	13.894	1,242
2023-05-30	23.700	23.710	22.880	23.180	14.052	2,684
2023-05-29	23.550	23.720	23.550	23.720	14.379	35
2023-05-26	23.930	23.930	23.090	23.240	14.088	514
2023-05-25	23.640	23.920	23.130	23.470	14.228	927
2023-05-24	23.180	23.760	23.180	23.630	14.325	1,064
2023-05-23	23.640	24.000	23.520	23.820	14.440	285
2023-05-22	23.680	23.780	23.180	23.430	14.204	77
2023-05-19	23.620	23.620	23.260	23.560	14.282	134
2023-05-18	23.670	23.670	22.700	23.120	14.016	525
2023-05-17	23.030	23.400	22.630	23.200	14.064	685
2023-05-16	22.850	23.000	22.440	22.580	13.688	1,497
2023-05-15	23.400	23.400	22.720	22.720	13.773	566
2023-05-12	22.790	22.940	22.750	22.940	13.906	334
2023-05-11	22.560	22.740	22.280	22.540	13.664	968
2023-05-10	22.680	23.480	22.380	22.560	13.676	331
2023-05-09	22.930	22.930	22.360	22.680	13.749	1,084
2023-05-08	22.950	23.620	22.710	22.710	13.767	2,621
2023-05-05	22.220	22.980	22.220	22.900	13.882	79
2023-05-04	22.370	22.370	21.550	21.550	13.064	719
2023-05-03	22.290	22.360	21.930	21.930	13.294	1,825
2023-05-02	24.100	24.200	22.260	22.300	13.518	75,019
2023-04-28	23.290	24.410	23.290	24.100	14.610	120
2023-04-27	24.080	24.120	23.150	23.290	14.119	1,448
2023-04-26	25.500	25.500	23.840	23.900	14.488	2,560
2023-04-25	26.500	26.500	25.150	25.620	15.531	98
2023-04-24	27.770	28.580	27.390	28.530	16.035	89
2023-04-20	28.200	28.270	28.170	28.170	15.833	15
2023-04-19	28.440	28.540	28.050	28.420	15.973	47
2023-04-18	28.440	28.950	28.200	28.450	15.990	123
2023-04-17	28.990	29.000	28.380	28.440	15.984	1,030
2023-04-14	28.730	28.730	28.590	28.590	16.069	19
2023-04-13	28.530	28.750	28.500	28.650	16.102	114
2023-04-12	28.800	28.800	28.410	28.530	16.035	552
2023-04-11	28.080	28.800	28.050	28.800	16.187	565
2023-04-10	27.300	28.290	27.300	27.990	15.731	117
2023-04-06	27.160	27.900	27.160	27.870	15.664	24
2023-04-05	27.840	28.140	27.510	27.720	15.580	1,025
2023-04-04	28.440	28.440	27.720	27.990	15.731	108
2023-04-03	26.850	28.410	26.850	28.140	15.816	374
2023-03-31	26.700	27.150	26.670	26.850	15.091	1,634
2023-03-30	27.300	27.300	26.430	26.430	14.855	7,272
2023-03-29	26.300	26.760	26.300	26.760	15.040	16
2023-03-28	26.280	26.730	26.280	26.310	14.787	306
2023-03-27	25.710	25.710	25.440	25.710	14.450	58
2023-03-24	25.550	25.770	25.020	25.320	14.231	1,944
2023-03-23	26.670	26.790	25.500	25.550	14.360	712
2023-03-22	26.700	27.180	26.220	26.220	14.737	33
2023-03-21	26.700	26.870	26.370	26.700	15.006	1,051
2023-03-20	25.920	26.220	25.750	25.920	14.568	358
2023-03-17	26.360	26.360	25.590	25.740	14.467	1,018
2023-03-16	27.330	27.360	25.740	26.350	14.810	75
2023-03-15	27.480	27.480	25.950	26.430	14.855	106
2023-03-14	27.280	28.290	27.280	27.480	15.445	78
2023-03-13	28.890	28.890	27.270	27.270	15.327	2,159

← NewerPage 15 of 21 · 1,250 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.