Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	28.680	28.860	28.320	28.320	15.917	725
2023-03-09	29.260	29.260	28.680	28.680	16.119	66
2023-03-08	29.010	29.190	28.800	28.800	16.187	48
2023-03-07	29.910	30.340	29.310	29.400	16.524	209
2023-03-06	29.720	30.330	29.460	30.000	16.861	405
2023-03-03	29.870	29.870	28.950	29.700	16.693	50
2023-03-02	29.400	29.880	29.400	29.880	16.794	37
2023-03-01	30.300	30.300	29.380	29.550	16.608	1,220
2023-02-28	29.860	30.030	29.250	29.280	16.457	2,083
2023-02-27	27.810	29.520	27.810	29.510	16.586	407
2023-02-24	28.050	28.110	27.420	28.110	15.799	69
2023-02-23	26.890	27.960	26.690	27.680	15.557	999
2023-02-22	26.730	27.150	26.730	26.910	15.124	100
2023-02-17	27.490	28.020	26.660	26.740	15.029	2,630
2023-02-16	27.490	28.510	27.490	28.120	15.805	1,690
2023-02-15	27.480	27.570	27.250	27.470	15.439	3,389
2023-02-14	28.710	28.770	27.660	28.620	16.086	1,122
2023-02-13	28.450	28.460	27.880	28.170	15.833	492
2023-02-10	27.780	28.450	27.780	28.450	15.990	9
2023-02-08	25.010	28.700	25.010	28.380	15.951	522
2023-02-07	28.470	28.470	27.660	28.020	15.748	1,126
2023-02-06	27.730	27.800	26.990	27.800	15.625	12,818
2023-02-03	27.540	28.350	27.540	27.740	15.591	208
2023-02-02	28.410	28.410	27.200	27.320	15.355	1,888
2023-02-01	29.470	29.470	28.180	28.410	15.968	355
2023-01-31	28.330	28.890	28.060	28.890	16.237	784
2023-01-30	28.700	28.700	28.100	28.300	15.906	212
2023-01-27	29.750	29.750	28.750	28.750	16.159	250
2023-01-26	30.270	30.270	29.860	30.030	16.878	509
2023-01-25	31.370	31.370	29.730	29.730	16.709	829
2023-01-24	30.810	31.440	30.640	30.750	17.283	1,825
2023-01-23	30.840	32.070	30.840	31.440	17.671	920
2023-01-20	31.320	31.380	30.850	31.260	17.569	17,413
2023-01-19	31.010	31.290	29.880	31.080	17.468	137
2023-01-18	29.420	31.180	29.250	31.020	17.434	1,359
2023-01-17	30.340	30.390	29.430	29.430	16.541	108
2023-01-16	29.430	30.340	29.240	30.340	17.052	170
2023-01-13	29.820	29.820	29.290	29.430	16.541	1,295
2023-01-12	29.460	30.060	29.210	29.600	16.636	394
2023-01-11	29.100	29.520	29.070	29.460	16.558	1,238
2023-01-10	29.050	29.070	28.120	29.070	16.338	142
2023-01-09	29.290	29.900	28.950	29.050	16.327	206
2023-01-06	27.870	28.760	27.480	28.710	16.136	436
2023-01-05	28.480	28.480	26.170	27.390	15.394	258
2023-01-04	27.170	27.170	26.210	26.760	15.040	213
2023-01-03	28.490	28.490	26.600	26.910	15.124	850
2023-01-02	26.370	28.500	26.370	28.400	15.962	930
2022-12-29	26.060	27.000	26.010	26.370	14.821	292
2022-12-28	26.580	26.950	25.510	26.120	14.680	1,088
2022-12-27	27.400	27.400	26.320	26.580	14.939	184
2022-12-26	25.360	26.640	25.360	26.640	14.973	1,099
2022-12-23	25.170	25.880	25.020	25.880	14.546	241
2022-12-22	25.170	25.170	24.000	24.770	13.922	167
2022-12-21	25.000	25.180	24.880	24.960	14.029	207
2022-12-20	24.310	24.690	24.220	24.640	13.849	71
2022-12-19	24.760	24.760	23.820	24.020	13.500	39
2022-12-16	23.860	23.860	23.300	23.700	13.320	758
2022-12-15	24.390	24.660	23.900	24.180	13.590	136
2022-12-14	25.060	25.450	24.390	24.390	13.708	151
2022-12-13	24.550	25.100	23.800	25.060	14.085	561

← NewerPage 16 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.