Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.180	43.050	42.040	42.280	42.280	3,643
2026-07-21	39.690	42.000	39.690	41.880	41.880	539
2026-07-20	40.060	41.080	40.000	40.760	40.760	258
2026-07-17	40.030	41.050	40.030	40.880	40.880	935
2026-07-16	40.720	40.920	40.000	40.320	40.320	486
2026-07-15	39.440	41.280	39.440	40.720	40.720	2,593
2026-07-14	39.940	41.080	39.940	41.080	41.080	912
2026-07-13	40.000	40.960	40.000	40.760	40.760	1,070
2026-07-10	38.370	40.000	38.370	39.640	39.640	198
2026-07-09	37.970	39.370	37.970	39.160	39.160	268
2026-07-08	37.300	39.600	37.300	38.720	38.720	499
2026-07-07	37.600	38.100	36.720	38.070	38.070	446
2026-07-06	38.440	38.440	37.080	37.080	37.080	415
2026-07-03	38.040	38.440	37.290	38.440	38.440	515
2026-07-02	37.820	38.400	37.480	38.040	38.040	7,677
2026-07-01	37.250	38.320	36.920	37.440	37.440	878
2026-06-30	38.020	38.300	36.330	36.880	36.880	191
2026-06-29	38.040	38.360	37.640	37.640	37.640	550
2026-06-26	36.530	38.080	36.320	38.040	38.040	2,423
2026-06-25	38.240	38.240	37.350	37.640	37.640	1,227
2026-06-24	42.040	42.040	37.520	38.240	38.240	2,064
2026-06-23	40.960	41.750	40.240	40.320	40.320	2,966
2026-06-22	43.640	45.440	40.520	41.800	41.800	9,558
2026-06-19	43.190	43.450	41.780	43.200	43.200	4,184
2026-06-18	39.400	43.200	39.120	42.120	42.120	8,454
2026-06-17	39.730	40.200	39.400	39.400	39.400	1,124
2026-06-16	40.390	40.390	38.720	39.720	39.720	506
2026-06-15	40.690	40.690	39.240	39.990	39.990	10,673
2026-06-12	41.920	41.920	41.120	41.560	41.560	1,230
2026-06-11	41.900	42.990	41.160	41.840	41.840	5,428
2026-06-10	40.690	43.410	40.690	41.880	41.880	1,214
2026-06-09	40.010	41.190	39.400	40.760	40.760	7,717
2026-06-08	38.950	39.870	38.940	39.440	39.440	6,036
2026-06-05	38.960	39.760	38.960	38.960	38.960	3,113
2026-06-03	40.170	40.370	39.440	39.760	39.760	3,040
2026-06-02	40.400	40.760	39.880	40.160	40.160	29,829
2026-06-01	39.310	41.480	39.310	40.400	40.400	16,863
2026-05-29	37.330	37.330	36.640	37.260	37.260	836
2026-05-28	37.960	38.100	36.720	36.960	36.960	3,633
2026-05-27	37.610	37.760	36.680	37.080	37.080	458
2026-05-26	35.090	37.590	34.800	37.230	37.230	14,367
2026-05-25	35.180	35.180	34.200	35.130	35.130	170
2026-05-22	35.100	35.100	34.500	34.830	34.830	2,067
2026-05-21	34.850	35.900	34.100	34.890	34.890	2,142
2026-05-20	35.250	35.700	34.320	34.850	34.850	731
2026-05-19	34.350	35.220	34.120	35.220	35.220	3,222
2026-05-18	33.000	34.740	32.020	34.350	34.350	1,027
2026-05-15	33.680	34.000	32.820	34.000	34.000	353
2026-05-14	32.640	33.340	32.160	33.030	33.030	343
2026-05-13	32.550	32.970	31.950	32.310	32.310	781
2026-05-12	31.860	32.220	31.710	32.220	32.220	1,822
2026-05-11	31.180	31.650	30.960	31.400	31.400	359
2026-05-08	31.980	31.980	30.870	30.870	30.870	1,735
2026-05-07	33.100	33.100	31.500	31.980	31.980	4,869
2026-05-06	34.410	34.410	32.760	33.060	33.060	8,538
2026-05-05	34.200	35.280	34.170	35.130	35.130	3,623
2026-05-04	34.590	35.040	34.200	34.770	34.770	2,344
2026-04-30	34.940	35.180	33.000	35.040	35.040	7,827
2026-04-29	33.690	34.950	33.560	34.940	34.940	12,372
2026-04-28	34.300	35.000	32.000	33.660	33.660	1,329

← NewerPage 2 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.