Ecopetrol S.A. historical data

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

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

← NewerPage 4 of 21 · 1,248 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.