Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	43.420	43.420	43.420	43.420	20.873	0
2022-03-23	43.420	43.420	43.420	43.420	20.873	0
2022-03-22	43.420	43.420	43.420	43.420	20.873	0
2022-03-21	43.880	43.880	43.420	43.420	20.873	101
2022-03-18	43.300	43.520	42.920	43.080	20.709	614
2022-03-17	43.300	43.300	43.300	43.300	20.815	1
2022-03-16	42.800	42.800	42.800	42.800	20.575	30
2022-03-15	43.040	43.040	43.040	43.040	20.690	8
2022-03-14	45.320	45.320	45.320	45.320	21.786	0
2022-03-11	44.160	45.320	44.160	45.320	21.786	10
2022-03-10	44.100	44.880	44.040	44.160	21.229	272
2022-03-09	43.900	44.250	43.900	44.100	21.200	112
2022-03-08	45.590	46.860	45.000	45.850	22.041	813
2022-03-07	44.340	45.590	44.340	45.590	21.916	240
2022-03-04	43.100	44.040	43.100	44.040	21.171	7
2022-03-03	41.800	43.000	41.800	43.000	20.671	105
2022-03-02	42.080	42.440	42.080	42.400	20.383	14
2022-02-25	39.720	39.720	39.720	39.720	19.094	0
2022-02-24	40.000	40.200	39.720	39.720	19.094	30
2022-02-23	39.420	39.420	39.000	39.000	18.748	274
2022-02-22	39.480	39.800	39.480	39.630	19.051	16
2022-02-21	38.290	38.290	38.290	38.290	18.407	1
2022-02-18	41.520	41.520	39.720	39.760	19.113	3
2022-02-17	39.650	39.650	39.650	39.650	19.061	0
2022-02-16	42.130	42.130	39.650	39.650	19.061	11
2022-02-15	36.960	36.960	36.960	36.960	17.767	5
2022-02-14	39.170	39.170	39.170	39.170	18.830	25
2022-02-11	38.800	38.800	38.800	38.800	18.652	5
2022-02-10	38.760	38.760	38.760	38.760	18.633	0
2022-02-09	38.760	38.760	38.760	38.760	18.633	0
2022-02-08	38.640	38.760	38.640	38.760	18.633	12
2022-02-07	39.360	39.360	39.360	39.360	18.921	0
2022-02-04	39.360	39.360	39.360	39.360	18.921	50
2022-02-03	38.240	38.240	38.240	38.240	18.383	1
2022-02-02	38.800	38.800	38.800	38.800	18.652	0
2022-02-01	38.800	38.800	38.800	38.800	18.652	2
2022-01-31	40.600	40.600	40.600	40.600	19.517	0
2022-01-28	40.600	40.600	40.600	40.600	19.517	0
2022-01-27	40.600	40.600	40.600	40.600	19.517	0
2022-01-26	40.600	40.600	40.600	40.600	19.517	3
2022-01-25	38.960	38.960	38.960	38.960	18.729	2
2022-01-24	38.960	38.960	38.960	38.960	18.729	1
2022-01-21	38.320	39.200	38.320	38.960	18.729	14
2022-01-20	38.560	40.040	38.560	40.040	19.248	7
2022-01-19	38.560	38.560	38.560	38.560	18.537	0
2022-01-18	38.560	38.560	38.560	38.560	18.537	0
2022-01-17	38.560	38.560	38.560	38.560	18.537	0
2022-01-14	38.560	38.560	38.560	38.560	18.537	0
2022-01-13	38.560	38.560	38.560	38.560	18.537	0
2022-01-12	38.560	38.560	38.560	38.560	18.537	0
2022-01-11	37.750	38.560	37.750	38.560	18.537	54
2022-01-10	38.840	38.880	37.760	37.760	18.152	54
2022-01-07	37.640	37.640	37.640	37.640	18.094	0
2022-01-06	37.640	37.640	37.640	37.640	18.094	0
2022-01-05	36.800	37.640	36.790	37.640	18.094	81
2022-01-04	36.800	36.800	36.800	36.800	17.691	0
2022-01-03	36.800	36.800	36.800	36.800	17.691	0
2021-12-30	36.800	36.800	36.800	36.800	17.691	35
2021-12-29	37.620	37.620	37.620	37.620	18.085	0
2021-12-28	37.620	37.620	37.620	37.620	18.085	0

← NewerPage 20 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.