Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	32.600	32.600	30.210	31.290	16.369	825
2022-06-20	35.040	35.040	35.040	35.040	18.331	0
2022-06-17	35.490	35.490	35.000	35.040	18.331	12
2022-06-15	37.750	37.840	37.750	37.840	19.796	2
2022-06-14	39.560	39.560	38.000	38.000	19.880	52
2022-06-13	39.560	39.560	39.560	39.560	20.696	6
2022-06-10	40.000	40.000	39.560	39.560	20.696	397
2022-06-09	40.500	40.960	40.500	40.960	21.428	26
2022-06-08	41.920	42.000	41.920	42.000	21.972	20
2022-06-07	42.160	42.240	42.160	42.240	22.098	39
2022-06-06	41.520	41.520	41.400	41.400	21.658	20
2022-06-03	41.450	41.450	41.450	41.450	21.684	0
2022-06-02	41.100	41.450	41.100	41.450	21.684	41
2022-06-01	40.200	41.760	40.200	41.600	21.763	115
2022-05-31	36.650	41.520	36.650	40.440	21.156	104
2022-05-30	36.550	36.550	36.550	36.550	19.121	23
2022-05-27	35.810	36.270	35.810	36.270	18.975	505
2022-05-26	36.840	36.840	36.160	36.160	18.917	4
2022-05-25	34.780	35.750	34.780	35.750	18.702	17
2022-05-24	35.060	35.060	34.640	34.800	18.205	207
2022-05-23	34.250	35.250	34.250	35.060	18.342	1,271
2022-05-20	34.670	34.670	34.000	34.450	18.022	1,686
2022-05-19	35.170	35.170	34.200	34.200	17.892	6
2022-05-18	37.500	37.500	35.600	35.600	18.624	227
2022-05-17	38.300	38.300	38.000	38.100	19.932	381
2022-05-16	38.350	38.350	38.350	38.350	20.063	0
2022-05-13	38.690	38.690	38.040	38.350	20.063	40
2022-05-12	39.160	39.160	39.160	39.160	20.486	0
2022-05-11	39.160	39.160	39.160	39.160	20.486	6
2022-05-10	39.200	39.520	38.200	39.010	20.408	746
2022-05-09	40.000	40.730	39.270	39.270	20.544	9
2022-05-06	41.280	41.280	41.280	41.280	21.595	16
2022-05-05	42.200	42.200	41.280	41.280	21.595	5
2022-05-04	41.000	41.000	41.000	41.000	21.449	670
2022-05-03	46.330	46.330	40.890	40.990	21.444	3,299
2022-05-02	40.720	40.880	40.640	40.640	21.261	701
2022-04-29	40.330	40.330	40.330	40.330	21.098	64,860
2022-04-28	40.920	40.920	40.920	40.920	21.407	0
2022-04-27	40.920	40.920	40.920	40.920	21.407	0
2022-04-26	40.920	40.920	40.920	40.920	21.407	1
2022-04-25	40.280	40.680	40.280	40.680	21.282	4
2022-04-22	41.200	41.200	41.200	41.200	21.554	2
2022-04-20	41.440	41.480	41.400	41.480	21.700	69
2022-04-19	44.250	44.250	43.000	43.000	22.495	60
2022-04-18	44.250	44.250	44.250	44.250	21.272	1
2022-04-14	43.420	43.420	43.420	43.420	20.873	0
2022-04-13	42.500	43.420	42.500	43.420	20.873	301
2022-04-12	44.870	45.000	44.840	44.840	21.556	101
2022-04-11	44.280	44.280	44.280	44.280	21.286	9
2022-04-08	45.280	45.700	45.280	45.700	21.969	27
2022-04-07	44.000	45.280	44.000	45.280	21.767	17
2022-04-06	45.550	45.550	45.080	45.080	21.671	82
2022-04-05	44.640	44.640	44.640	44.640	21.459	20
2022-04-04	44.100	44.100	43.760	43.880	21.094	14
2022-04-01	44.500	44.500	44.500	44.500	21.392	0
2022-03-31	44.500	44.500	44.500	44.500	21.392	0
2022-03-30	44.500	44.500	44.500	44.500	21.392	6
2022-03-29	43.520	43.520	43.520	43.520	20.921	1
2022-03-28	44.900	44.900	44.900	44.900	21.584	30
2022-03-25	43.420	44.950	43.420	44.900	21.584	12

← NewerPage 19 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.