Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.950	25.200	24.730	24.730	23.523	1,077
2025-10-27	24.950	24.950	24.500	24.950	23.732	888
2025-10-24	24.600	24.920	24.240	24.700	23.494	1,541
2025-10-23	23.800	24.580	23.800	24.580	23.380	1,873
2025-10-22	23.260	23.550	23.160	23.550	22.400	720
2025-10-21	23.550	24.320	23.220	23.250	22.115	6,460
2025-10-20	23.930	23.950	23.550	23.600	22.448	2,653
2025-10-17	24.770	24.940	24.450	24.450	23.256	476
2025-10-16	24.020	24.640	24.020	24.520	23.323	530
2025-10-15	24.220	24.400	24.090	24.330	23.142	2,426
2025-10-14	24.010	24.780	23.980	23.980	22.809	1,997
2025-10-13	24.660	24.800	24.060	24.790	23.580	2,865
2025-10-10	24.140	24.280	23.960	24.060	22.885	791
2025-10-09	24.090	24.300	24.090	24.140	22.961	4,168
2025-10-08	24.550	24.550	24.000	24.080	22.904	4,061
2025-10-07	24.240	24.440	24.120	24.160	22.980	740
2025-10-06	24.190	24.640	24.130	24.240	23.057	1,344
2025-10-03	24.200	24.760	24.200	24.260	23.076	1,710
2025-10-02	25.040	25.040	24.000	24.200	23.018	12,764
2025-10-01	24.620	24.860	24.160	24.680	23.475	8,146
2025-09-30	24.600	24.600	24.100	24.380	23.190	1,865
2025-09-29	24.990	24.990	23.940	24.330	23.142	1,814
2025-09-26	25.010	25.800	25.010	25.140	23.913	1,529
2025-09-25	25.060	25.830	25.060	25.500	24.255	2,317
2025-09-24	24.280	25.580	24.280	25.580	24.331	8,377
2025-09-23	24.500	24.850	23.600	24.780	23.570	3,357
2025-09-22	23.980	24.240	23.650	24.160	22.980	5,173
2025-09-19	24.030	24.060	23.650	23.740	22.581	2,245
2025-09-18	24.740	24.800	24.100	24.100	22.923	3,009
2025-09-17	24.850	25.100	24.700	24.740	23.532	1,991
2025-09-16	24.480	24.920	24.340	24.900	23.684	873
2025-09-15	24.470	24.660	24.180	24.480	23.285	2,751
2025-09-12	25.100	25.140	24.500	24.500	23.304	3,299
2025-09-11	25.010	25.580	24.840	24.950	23.732	1,401
2025-09-10	25.190	25.440	25.070	25.400	24.160	1,103
2025-09-09	24.920	25.720	24.900	25.200	23.970	6,149
2025-09-08	24.560	25.000	24.270	24.840	23.627	709
2025-09-05	25.070	25.070	24.300	24.560	23.361	3,173
2025-09-04	24.790	24.900	24.420	24.820	23.608	754
2025-09-03	25.130	25.630	24.800	24.800	23.589	3,471
2025-09-02	24.460	25.650	24.460	25.650	24.398	3,850
2025-09-01	25.490	25.830	23.690	24.220	23.038	3,020
2025-08-29	24.820	25.490	24.820	25.380	24.141	416
2025-08-28	24.740	25.230	24.740	25.050	23.827	4,101
2025-08-27	24.920	25.020	24.680	24.680	23.475	3,116
2025-08-26	24.900	24.990	24.740	24.840	23.627	2,248
2025-08-25	24.650	24.950	24.580	24.900	23.684	2,882
2025-08-22	24.240	24.920	24.240	24.920	23.703	2,396
2025-08-21	24.250	24.450	24.240	24.290	23.104	3,222
2025-08-20	24.350	24.800	24.350	24.380	23.190	622
2025-08-19	24.210	24.530	24.200	24.420	23.228	6,934
2025-08-18	24.200	24.200	23.780	23.980	22.809	1,083
2025-08-15	23.780	24.130	23.310	24.060	22.885	3,961
2025-08-14	23.590	23.640	23.000	23.580	22.429	581
2025-08-13	23.220	23.760	23.010	23.590	22.438	4,128
2025-08-12	23.390	23.400	23.020	23.120	21.991	3,679
2025-08-11	23.220	23.560	23.040	23.150	22.020	8,042
2025-08-08	23.500	23.640	23.140	23.220	22.086	3,761
2025-08-07	23.800	23.800	23.220	23.260	22.124	1,298
2025-08-06	23.640	23.870	23.400	23.560	22.410	1,525

← NewerPage 5 of 21 · 1,246 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.