Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	24.220	24.440	23.910	24.260	13.635	105
2022-12-09	28.330	28.330	23.860	23.960	13.466	814
2022-12-08	24.980	25.060	24.160	24.160	13.579	1,432
2022-12-07	24.280	24.580	24.240	24.240	13.624	598
2022-12-06	24.150	24.500	24.000	24.500	13.770	246
2022-12-05	25.690	25.730	24.100	24.100	13.545	833
2022-12-02	25.410	25.440	24.010	25.230	14.180	157
2022-12-01	26.530	26.530	24.870	25.140	14.130	776
2022-11-30	27.840	27.840	26.050	26.520	14.905	13
2022-11-29	27.120	27.450	27.120	27.420	15.411	13
2022-11-28	27.500	27.500	26.800	26.800	15.063	27
2022-11-25	27.400	28.320	27.400	28.320	15.917	790
2022-11-24	27.230	27.230	27.230	27.230	15.304	0
2022-11-23	27.500	27.500	27.230	27.230	15.304	234
2022-11-22	25.590	27.480	25.280	27.480	15.445	91
2022-11-21	26.640	26.920	24.880	25.590	14.383	261
2022-11-18	27.750	27.750	26.550	26.640	14.973	516
2022-11-17	27.000	27.300	26.590	27.040	15.198	333
2022-11-16	27.930	27.930	26.900	27.050	15.203	55
2022-11-14	26.760	28.260	26.410	27.780	15.613	6,241
2022-11-11	27.000	27.000	25.760	26.550	14.922	138
2022-11-10	26.100	27.800	24.880	27.800	15.625	3,287
2022-11-09	27.990	27.990	26.150	26.150	14.697	1,313
2022-11-08	26.220	26.550	25.810	26.150	14.697	81
2022-11-07	27.000	27.000	25.740	26.190	14.720	343
2022-11-04	24.820	25.410	24.780	25.050	14.079	73
2022-11-03	26.070	26.070	24.750	24.810	13.944	123
2022-11-01	25.740	26.460	25.740	26.070	14.652	278
2022-10-31	26.500	26.500	25.380	25.620	14.399	37
2022-10-28	25.990	26.590	25.990	26.500	14.894	348
2022-10-27	25.620	25.660	25.480	25.480	14.321	176
2022-10-26	24.580	25.280	24.580	25.280	14.208	74
2022-10-25	24.590	24.610	24.340	24.610	13.832	50
2022-10-24	24.640	25.000	24.590	24.690	13.877	186
2022-10-21	24.960	24.960	24.350	24.640	13.849	143
2022-10-20	25.650	25.650	24.730	24.750	13.910	577
2022-10-19	25.460	25.460	25.110	25.320	14.231	33
2022-10-18	25.030	25.700	24.360	24.560	13.804	603
2022-10-17	28.350	28.350	24.500	25.080	14.096	34
2022-10-14	24.870	24.870	24.870	24.870	13.978	1
2022-10-13	25.080	25.080	25.040	25.040	14.073	43
2022-10-11	25.140	25.440	24.700	25.170	14.147	228
2022-10-10	26.280	26.550	25.140	25.140	14.130	309
2022-10-07	27.330	27.330	26.670	26.670	14.990	108
2022-10-06	26.490	26.730	26.490	26.670	14.990	96
2022-10-05	26.750	26.940	26.220	26.490	14.888	215
2022-10-04	25.860	26.190	25.770	26.190	14.720	114
2022-10-03	24.460	24.880	24.460	24.660	13.860	65
2022-09-30	24.500	24.740	24.460	24.460	13.747	15
2022-09-29	24.000	24.420	24.000	24.420	13.725	32
2022-09-28	24.040	24.340	24.040	24.340	13.680	8
2022-09-27	23.860	23.970	23.800	23.970	13.472	527
2022-09-26	24.330	24.330	23.300	23.300	13.096	94
2022-09-23	25.410	25.410	24.000	24.330	13.674	200
2022-09-22	26.130	26.160	25.900	25.900	14.557	11
2022-09-21	26.370	26.400	25.550	25.550	14.360	216
2022-09-20	26.550	26.670	25.900	26.130	14.686	89
2022-09-19	27.780	27.780	26.300	26.550	14.922	27
2022-09-16	26.810	26.880	26.490	26.730	15.023	442
2022-09-15	27.120	28.050	27.120	27.300	15.344	107

← NewerPage 17 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.