Ecopetrol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 33.540 | 34.590 | 32.490 | 34.020 | 32.359 | 3,020 |
| 2026-01-26 | 33.210 | 34.340 | 33.030 | 33.540 | 31.902 | 3,006 |
| 2026-01-23 | 32.000 | 33.480 | 32.000 | 32.880 | 31.275 | 4,260 |
| 2026-01-22 | 34.500 | 34.500 | 32.200 | 32.340 | 30.761 | 8,062 |
| 2026-01-21 | 33.990 | 34.500 | 33.460 | 34.280 | 32.606 | 1,456 |
| 2026-01-20 | 32.410 | 34.140 | 31.990 | 34.040 | 32.378 | 1,779 |
| 2026-01-19 | 32.900 | 33.360 | 31.990 | 32.410 | 30.828 | 623 |
| 2026-01-16 | 31.230 | 32.940 | 31.230 | 32.920 | 31.313 | 17,345 |
| 2026-01-15 | 31.050 | 31.400 | 30.360 | 31.170 | 29.648 | 1,267 |
| 2026-01-14 | 30.750 | 31.740 | 30.230 | 31.050 | 29.534 | 17,701 |
| 2026-01-13 | 29.190 | 30.990 | 29.190 | 30.750 | 29.249 | 1,135 |
| 2026-01-12 | 28.810 | 30.000 | 28.500 | 29.790 | 28.336 | 23,269 |
| 2026-01-09 | 29.400 | 29.400 | 28.470 | 29.400 | 27.965 | 398 |
| 2026-01-08 | 28.580 | 29.160 | 28.200 | 29.160 | 27.736 | 484 |
| 2026-01-07 | 29.700 | 29.730 | 28.280 | 28.410 | 27.023 | 713 |
| 2026-01-06 | 29.600 | 30.330 | 28.930 | 29.400 | 27.965 | 10,072 |
| 2026-01-05 | 28.000 | 29.640 | 27.130 | 29.300 | 27.869 | 3,765 |
| 2026-01-02 | 26.540 | 27.750 | 26.540 | 27.600 | 26.252 | 1,683 |
| 2025-12-30 | 27.610 | 27.610 | 26.330 | 27.090 | 25.767 | 2,947 |
| 2025-12-29 | 26.330 | 27.570 | 26.330 | 27.330 | 25.996 | 3,067 |
| 2025-12-26 | 26.310 | 26.870 | 26.310 | 26.870 | 25.558 | 2,794 |
| 2025-12-23 | 26.470 | 26.470 | 25.950 | 26.220 | 24.940 | 390 |
| 2025-12-22 | 25.150 | 26.190 | 25.150 | 26.070 | 24.797 | 894 |
| 2025-12-19 | 25.450 | 26.220 | 25.230 | 25.650 | 24.398 | 543 |
| 2025-12-18 | 26.340 | 26.340 | 25.500 | 25.500 | 24.255 | 751 |
| 2025-12-17 | 26.870 | 26.870 | 25.740 | 25.950 | 24.683 | 1,499 |
| 2025-12-16 | 25.860 | 26.000 | 25.530 | 25.710 | 24.455 | 660 |
| 2025-12-15 | 26.720 | 26.870 | 25.860 | 26.010 | 24.740 | 978 |
| 2025-12-12 | 27.030 | 27.030 | 26.400 | 26.450 | 25.159 | 70 |
| 2025-12-11 | 27.030 | 27.030 | 26.400 | 26.520 | 25.225 | 759 |
| 2025-12-10 | 27.580 | 27.580 | 26.670 | 27.030 | 25.710 | 3,426 |
| 2025-12-09 | 28.000 | 28.000 | 26.520 | 27.300 | 25.967 | 1,887 |
| 2025-12-08 | 27.500 | 27.750 | 26.640 | 27.120 | 25.796 | 2,175 |
| 2025-12-05 | 26.880 | 27.360 | 26.700 | 27.270 | 25.939 | 1,663 |
| 2025-12-04 | 26.960 | 27.000 | 26.680 | 26.850 | 25.539 | 788 |
| 2025-12-03 | 26.610 | 26.970 | 26.330 | 26.730 | 25.425 | 519 |
| 2025-12-02 | 26.750 | 26.940 | 26.190 | 26.340 | 25.054 | 1,820 |
| 2025-12-01 | 26.220 | 26.760 | 26.190 | 26.640 | 25.339 | 3,027 |
| 2025-11-28 | 26.970 | 27.000 | 25.600 | 25.960 | 24.693 | 1,163 |
| 2025-11-27 | 26.820 | 28.300 | 25.100 | 27.000 | 25.682 | 1,710 |
| 2025-11-26 | 25.820 | 26.550 | 25.820 | 26.550 | 25.254 | 1,856 |
| 2025-11-25 | 26.240 | 26.290 | 25.290 | 25.950 | 24.683 | 7,465 |
| 2025-11-24 | 26.840 | 26.840 | 25.590 | 25.980 | 24.712 | 2,953 |
| 2025-11-21 | 27.790 | 27.790 | 26.570 | 26.570 | 25.273 | 3,642 |
| 2025-11-19 | 27.800 | 28.140 | 27.800 | 27.980 | 26.614 | 6,758 |
| 2025-11-18 | 27.500 | 28.220 | 27.500 | 27.900 | 26.538 | 1,367 |
| 2025-11-17 | 26.930 | 28.140 | 26.930 | 27.960 | 26.595 | 5,017 |
| 2025-11-14 | 26.560 | 27.840 | 26.000 | 27.480 | 26.138 | 7,801 |
| 2025-11-13 | 26.400 | 26.960 | 26.370 | 26.490 | 25.197 | 864 |
| 2025-11-12 | 26.800 | 26.940 | 26.670 | 26.940 | 25.625 | 2,609 |
| 2025-11-11 | 26.000 | 26.760 | 26.000 | 26.700 | 25.396 | 4,503 |
| 2025-11-10 | 26.340 | 26.400 | 25.440 | 26.010 | 24.740 | 495 |
| 2025-11-07 | 26.000 | 26.400 | 25.500 | 26.340 | 25.054 | 2,356 |
| 2025-11-06 | 25.000 | 25.980 | 25.000 | 25.810 | 24.550 | 551 |
| 2025-11-05 | 24.960 | 25.660 | 24.960 | 25.320 | 24.084 | 3,661 |
| 2025-11-04 | 25.140 | 25.300 | 24.600 | 24.960 | 23.741 | 2,138 |
| 2025-11-03 | 25.150 | 25.300 | 24.840 | 25.140 | 23.913 | 1,883 |
| 2025-10-31 | 25.190 | 25.190 | 24.900 | 25.040 | 23.817 | 966 |
| 2025-10-30 | 24.710 | 25.060 | 24.710 | 24.940 | 23.722 | 1,012 |
| 2025-10-29 | 24.320 | 25.200 | 24.320 | 24.840 | 23.627 | 1,544 |
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.