Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	22.800	23.440	22.750	23.400	22.258	792
2025-08-04	23.190	23.200	22.880	22.880	21.763	2,111
2025-08-01	23.400	23.460	23.000	23.000	21.877	6,313
2025-07-31	23.760	23.920	23.520	23.620	22.467	1,646
2025-07-30	24.480	24.480	23.580	23.760	22.600	6,002
2025-07-29	23.810	24.520	23.810	24.480	23.285	3,879
2025-07-28	24.160	24.220	23.820	23.920	22.752	661
2025-07-25	24.100	24.140	23.780	23.920	22.752	782
2025-07-24	24.270	24.560	23.780	23.860	22.695	8,025
2025-07-23	24.270	24.750	24.270	24.500	23.304	1,730
2025-07-22	24.700	24.840	24.300	24.670	23.466	646
2025-07-21	24.930	24.940	24.610	24.610	23.408	615
2025-07-18	24.830	25.060	24.680	24.680	23.475	2,185
2025-07-17	24.700	24.980	24.580	24.580	23.380	2,978
2025-07-16	24.610	24.900	24.400	24.700	23.494	7,759
2025-07-15	25.150	25.150	24.350	24.350	23.161	6,353
2025-07-14	24.800	25.260	24.630	24.900	23.684	2,411
2025-07-11	25.010	25.490	24.710	25.250	24.017	19,142
2025-07-10	24.500	25.100	24.420	24.850	23.637	5,517
2025-07-09	24.820	25.000	24.400	25.000	23.779	6,369
2025-07-08	24.240	25.100	24.240	25.100	23.875	2,923
2025-07-07	24.920	24.920	23.700	23.700	22.543	2,941
2025-07-04	25.000	25.110	24.610	24.920	23.703	1,153
2025-07-03	25.160	25.200	24.250	24.880	23.665	349
2025-07-02	24.560	25.250	24.380	25.150	23.922	1,540
2025-07-01	24.220	24.650	23.870	24.560	23.361	1,911
2025-06-30	24.250	24.500	23.850	23.850	22.686	2,288
2025-06-27	24.690	25.960	24.250	24.250	23.066	3,213
2025-06-26	24.790	25.960	24.600	25.200	23.970	13,058
2025-06-25	25.610	25.620	24.000	24.600	23.399	4,342
2025-06-24	26.280	26.490	25.840	26.340	23.616	9,370
2025-06-23	27.270	27.570	26.000	26.010	23.320	32,177
2025-06-20	27.100	27.390	26.710	27.270	24.450	10,430
2025-06-18	26.110	27.090	26.110	26.880	24.100	10,562
2025-06-17	26.480	26.520	26.110	26.490	23.750	6,255
2025-06-16	26.820	26.950	26.150	26.220	23.508	8,300
2025-06-13	26.930	27.330	26.380	26.550	23.804	28,189
2025-06-12	25.300	26.010	25.300	26.010	23.320	11,679
2025-06-11	25.500	25.890	25.140	25.740	23.078	2,923
2025-06-10	24.840	25.450	24.840	25.080	22.486	2,510
2025-06-09	25.200	25.380	24.750	24.840	22.271	4,680
2025-06-06	24.550	25.140	24.180	25.040	22.450	13,173
2025-06-05	24.760	24.760	24.260	24.290	21.778	2,183
2025-06-04	24.500	24.880	24.400	24.500	21.966	12,064
2025-06-03	24.530	24.560	23.890	24.500	21.966	8,222
2025-06-02	24.800	24.820	24.030	24.260	21.751	10,185
2025-05-30	24.620	24.880	24.280	24.280	21.769	1,608
2025-05-29	24.280	24.720	24.280	24.620	22.074	3,600
2025-05-28	24.890	24.920	24.300	24.640	22.092	2,672
2025-05-27	23.910	24.700	23.910	24.520	21.984	7,618
2025-05-26	24.510	24.540	23.360	24.400	21.876	2,472
2025-05-23	24.490	24.490	24.060	24.260	21.751	5,121
2025-05-22	23.950	24.150	23.500	24.080	21.590	5,816
2025-05-21	24.580	24.580	23.930	23.950	21.473	17,372
2025-05-20	24.550	24.550	24.180	24.400	21.876	2,136
2025-05-19	24.580	24.580	23.910	24.300	21.787	3,722
2025-05-16	24.500	24.580	24.250	24.340	21.823	1,773
2025-05-15	24.390	24.440	23.750	24.300	21.787	2,982
2025-05-14	24.200	24.420	23.900	24.400	21.876	2,149
2025-05-13	23.760	24.500	23.300	24.080	21.590	12,459

← NewerPage 6 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.