Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.900	38.000	34.900	35.340	33.615	13,689
2026-04-24	36.320	36.320	34.510	34.550	32.863	24,742
2026-04-23	34.790	36.640	34.790	36.320	34.547	8,595
2026-04-22	34.730	35.960	34.730	35.440	33.710	7,566
2026-04-20	34.000	34.590	33.840	33.840	32.188	1,880
2026-04-17	33.450	33.840	32.040	33.840	32.188	31,333
2026-04-16	32.140	34.320	32.140	34.140	32.473	15,210
2026-04-15	33.080	35.250	32.640	32.640	31.046	6,385
2026-04-14	35.720	35.720	33.320	33.720	32.074	10,380
2026-04-13	35.130	36.800	35.000	35.360	33.634	2,331
2026-04-10	35.760	35.760	35.010	35.120	33.405	5,178
2026-04-09	36.490	36.900	35.010	35.400	33.672	2,887
2026-04-08	35.000	36.360	33.600	36.200	34.433	2,849
2026-04-07	38.010	39.160	37.560	37.640	35.802	13,269
2026-04-06	38.220	39.510	37.640	38.480	36.601	1,466
2026-04-02	38.600	39.360	38.120	39.000	37.096	17,218
2026-04-01	40.170	40.170	36.760	37.440	35.612	4,233
2026-03-31	38.610	40.990	37.880	40.990	38.989	16,913
2026-03-30	38.600	40.500	38.600	39.400	37.476	9,151
2026-03-27	38.580	39.680	38.580	39.390	37.467	4,392
2026-03-26	39.350	39.960	38.800	39.370	37.448	12,315
2026-03-25	37.240	38.960	37.060	38.960	37.058	2,958
2026-03-24	38.360	39.000	37.800	38.500	36.620	5,431
2026-03-23	38.690	38.690	36.360	38.000	36.145	10,199
2026-03-20	37.530	39.480	37.530	39.480	37.552	2,171
2026-03-19	39.150	40.480	37.920	38.300	36.430	5,248
2026-03-18	37.530	38.760	37.530	38.760	36.868	6,868
2026-03-17	37.440	38.320	37.200	38.300	36.430	2,725
2026-03-16	36.390	37.640	35.960	37.060	35.251	1,686
2026-03-13	37.090	37.090	35.990	36.010	34.252	2,687
2026-03-12	35.200	36.840	35.160	36.760	34.965	6,050
2026-03-11	33.650	34.980	32.990	34.950	33.244	5,461
2026-03-10	33.990	33.990	32.430	33.330	31.703	3,637
2026-03-09	34.500	36.510	32.880	35.000	33.291	15,626
2026-03-06	33.980	34.690	33.780	33.780	32.131	20,161
2026-03-05	30.150	33.260	30.150	33.260	31.636	3,806
2026-03-04	30.870	30.870	29.990	30.770	29.268	2,237
2026-03-03	32.130	32.370	30.750	30.870	29.363	4,612
2026-03-02	31.530	32.760	31.020	31.650	30.105	2,639
2026-02-27	31.020	31.600	30.450	31.200	29.677	980
2026-02-26	32.340	32.670	30.710	30.710	29.211	1,132
2026-02-25	31.200	32.850	30.730	32.340	30.761	1,529
2026-02-24	32.060	33.250	31.900	32.160	30.590	1,845
2026-02-23	32.660	33.140	32.000	32.720	31.123	1,041
2026-02-20	32.710	33.330	31.770	33.270	31.646	2,929
2026-02-19	32.130	32.710	31.320	32.700	31.103	5,986
2026-02-18	31.020	31.440	31.020	31.230	29.705	1,110
2026-02-13	31.120	31.380	30.700	30.930	29.420	3,175
2026-02-12	32.480	32.520	30.480	30.810	29.306	1,509
2026-02-11	30.870	32.480	30.360	32.480	30.894	1,688
2026-02-10	31.980	32.500	31.110	31.500	29.962	1,430
2026-02-09	32.200	32.580	31.410	31.980	30.419	593
2026-02-06	31.000	31.950	30.360	31.950	30.390	1,754
2026-02-05	32.390	32.390	30.950	31.080	29.563	3,907
2026-02-04	32.580	32.630	31.100	32.400	30.818	2,468
2026-02-03	32.100	32.760	31.530	32.540	30.951	1,170
2026-02-02	32.850	33.150	31.350	32.550	30.961	5,850
2026-01-30	33.110	33.980	32.770	32.850	31.246	309
2026-01-29	33.060	33.960	32.940	33.120	31.503	1,804
2026-01-28	34.370	34.370	32.730	33.060	31.446	656

← NewerPage 3 of 5 · 247 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.