Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	38.040	38.040	37.560	37.620	18.085	22
2021-12-23	38.150	38.150	38.040	38.040	18.287	1,818
2021-12-22	37.500	37.500	37.500	37.500	18.027	10
2021-12-21	37.750	37.750	37.750	37.750	18.147	1
2021-12-20	37.440	37.440	37.440	37.440	17.998	10
2021-12-17	36.780	37.440	36.780	37.440	17.998	13
2021-12-16	37.040	37.040	37.040	37.040	17.806	0
2021-12-15	37.000	37.100	37.000	37.040	17.806	16
2021-12-14	37.560	37.560	37.320	37.320	17.941	2
2021-12-13	38.740	38.740	38.680	38.680	18.594	2,203
2021-12-10	37.000	37.000	37.000	37.000	17.787	0
2021-12-09	37.000	37.000	37.000	37.000	17.787	0
2021-12-08	37.000	37.000	37.000	37.000	17.787	7
2021-12-07	37.000	37.000	37.000	37.000	17.787	0
2021-12-06	37.000	37.000	37.000	37.000	17.787	0
2021-12-03	37.000	37.000	37.000	37.000	17.787	0
2021-12-02	37.000	37.000	37.000	37.000	17.787	2
2021-12-01	37.300	37.300	37.290	37.290	17.926	7
2021-11-30	36.160	36.440	36.080	36.440	17.517	11
2021-11-29	36.160	36.160	36.160	36.160	17.383	1
2021-11-26	37.430	37.430	37.430	37.430	17.993	0
2021-11-25	37.440	37.440	37.430	37.430	17.993	5
2021-11-24	37.550	37.550	37.550	37.550	18.051	2
2021-11-23	37.520	37.520	37.520	37.520	18.037	0
2021-11-22	38.200	38.200	37.520	37.520	18.037	2
2021-11-19	38.200	38.200	38.200	38.200	18.364	1
2021-11-18	38.160	38.960	38.160	38.960	18.729	8
2021-11-17	40.320	40.320	38.470	38.470	18.493	27
2021-11-16	39.840	39.840	39.840	39.840	19.152	4
2021-11-12	39.850	39.850	39.840	39.840	19.152	14
2021-11-11	39.000	40.180	35.000	40.040	19.248	74
2021-11-10	40.970	41.300	40.290	40.490	19.464	50
2021-11-09	40.980	40.980	40.980	40.980	19.700	1
2021-11-08	40.980	40.980	40.980	40.980	19.700	0
2021-11-05	40.980	40.980	40.980	40.980	19.700	150
2021-11-04	42.480	42.480	41.880	41.880	20.133	22
2021-11-03	43.210	43.210	41.880	41.880	20.133	267
2021-11-01	43.160	43.400	43.160	43.210	20.772	455
2021-10-29	42.850	42.850	42.850	42.850	20.599	0
2021-10-28	42.200	42.850	42.200	42.850	20.599	80
2021-10-27	43.320	43.320	42.200	42.200	20.286	31
2021-10-26	42.560	42.560	42.560	42.560	20.460	0
2021-10-25	43.260	43.260	42.380	42.560	20.460	177
2021-10-22	43.440	43.560	43.260	43.260	20.796	9
2021-10-21	43.360	43.360	43.360	43.360	20.844	1
2021-10-20	43.250	43.250	43.250	43.250	20.791	24
2021-10-19	42.720	42.720	42.720	42.720	20.536	0
2021-10-18	42.980	43.280	42.720	42.720	20.536	37
2021-10-15	43.240	43.240	42.800	42.800	20.575	136
2021-10-14	43.240	43.240	42.840	42.840	20.594	34

← NewerPage 21 of 21 · 1,250 trading days

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.