Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	28.680	28.980	28.500	28.500	16.018	289
2022-09-13	28.400	28.400	28.400	28.400	15.962	84
2022-09-12	27.770	28.400	27.700	28.170	15.833	143
2022-09-09	27.420	27.960	27.390	27.960	15.715	233
2022-09-08	26.910	26.940	26.560	26.820	15.074	267
2022-09-06	27.330	27.660	27.290	27.330	15.361	70
2022-09-05	26.180	27.160	26.180	27.070	15.214	5
2022-09-02	26.470	27.130	26.180	26.180	14.714	64,251
2022-09-01	26.430	26.430	25.500	25.980	14.602	782
2022-08-31	27.180	27.530	27.000	27.050	15.203	248
2022-08-30	28.000	28.000	27.200	27.600	15.512	227
2022-08-29	27.760	28.560	27.760	28.500	16.018	441
2022-08-26	28.530	28.530	27.750	27.760	15.602	110
2022-08-25	28.500	28.800	28.000	28.530	16.035	1,907
2022-08-24	28.900	28.910	28.500	28.500	16.018	149
2022-08-23	27.100	28.290	27.100	28.000	15.737	421
2022-08-22	26.810	26.810	26.400	26.790	15.057	56
2022-08-19	28.080	28.080	26.850	26.850	15.091	58
2022-08-18	27.090	27.480	27.090	27.150	15.259	50
2022-08-17	27.310	27.350	26.960	27.090	15.226	2,908
2022-08-16	27.720	27.720	27.570	27.570	15.495	122
2022-08-15	27.600	27.600	26.800	27.330	15.361	1,007
2022-08-12	28.470	28.470	27.830	28.400	15.962	875
2022-08-11	28.530	28.740	28.350	28.470	16.001	89
2022-08-10	27.030	27.630	27.030	27.400	15.400	2,733
2022-08-09	27.840	27.900	27.570	27.570	15.495	845
2022-08-08	27.450	27.570	27.230	27.240	15.310	197
2022-08-05	26.730	26.730	26.260	26.260	14.759	66
2022-08-04	27.340	27.340	26.410	26.730	15.023	337
2022-08-03	27.630	28.060	27.570	28.060	15.771	302
2022-08-02	27.810	27.870	27.660	27.660	15.546	167
2022-08-01	28.200	28.200	27.110	27.240	15.310	171
2022-07-29	27.570	28.240	27.570	28.200	15.850	1,070
2022-07-28	26.730	26.780	26.130	26.780	15.051	576
2022-07-27	26.730	26.730	26.040	26.730	15.023	432
2022-07-26	28.400	28.400	26.400	26.400	14.838	1,319
2022-07-25	25.610	25.610	25.460	25.460	14.310	30
2022-07-22	26.110	26.370	25.710	25.710	14.450	197
2022-07-21	26.580	26.700	26.300	26.700	15.006	436
2022-07-20	27.300	27.750	27.240	27.600	15.512	286
2022-07-19	27.120	27.540	27.110	27.540	15.479	745
2022-07-18	27.560	27.560	26.350	26.350	14.810	506
2022-07-15	25.870	25.900	25.850	25.900	14.557	52
2022-07-14	27.750	27.750	25.590	25.980	14.602	625
2022-07-13	27.010	27.450	26.730	27.420	15.411	1,325
2022-07-12	26.700	27.000	26.700	27.000	15.175	24
2022-07-11	27.000	27.030	26.800	27.030	15.192	172
2022-07-08	27.600	27.600	27.100	27.260	15.321	1,460
2022-07-07	27.650	27.650	27.340	27.600	15.512	29
2022-07-06	27.350	27.350	26.110	26.370	14.821	1,082
2022-07-05	29.500	29.500	26.910	27.420	15.411	220
2022-07-04	29.970	29.970	29.550	29.550	16.608	29
2022-07-01	29.000	29.610	28.410	29.610	16.642	118
2022-06-30	28.750	28.750	28.110	28.410	15.968	346
2022-06-29	30.030	30.030	28.760	28.880	16.232	4,800
2022-06-28	30.800	30.800	30.060	30.060	16.895	88
2022-06-27	28.620	30.850	28.620	30.850	16.139	4,121
2022-06-24	28.540	29.250	28.540	29.020	15.182	1,332
2022-06-23	29.710	29.710	28.210	28.660	14.993	184
2022-06-22	31.380	31.380	29.760	30.030	15.710	589

← NewerPage 18 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.