Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	23.550	23.990	23.100	23.520	21.087	11,510
2025-05-09	23.300	23.500	22.940	23.100	20.711	14,326
2025-05-08	22.970	23.150	22.650	23.080	20.693	10,639
2025-05-07	22.950	23.230	22.500	22.740	20.388	3,008
2025-05-06	22.530	22.920	22.420	22.720	20.370	3,011
2025-05-05	23.290	23.290	22.240	22.300	19.994	11,933
2025-05-02	23.200	23.240	22.470	23.060	20.675	8,871
2025-04-30	23.500	23.680	22.650	22.980	20.603	12,675
2025-04-29	24.000	24.280	23.200	23.380	20.962	38,471
2025-04-28	25.660	25.720	23.900	24.050	21.563	16,840
2025-04-25	25.400	26.680	25.010	25.280	22.665	2,380
2025-04-24	27.000	27.000	26.680	26.880	22.800	2,082
2025-04-23	26.270	26.800	25.700	26.790	22.723	6,401
2025-04-22	26.850	26.850	25.840	25.850	21.926	12,300
2025-04-17	26.130	26.710	26.130	26.580	22.545	1,295
2025-04-16	26.680	26.680	25.860	25.870	21.943	664
2025-04-15	26.100	26.370	25.810	26.100	22.138	1,131
2025-04-14	25.520	26.650	25.520	26.100	22.138	1,438
2025-04-11	25.590	25.740	24.610	25.520	21.646	41,079
2025-04-10	26.580	26.580	24.200	25.610	21.723	8,783
2025-04-09	24.780	26.580	23.900	26.580	22.545	9,969
2025-04-08	26.680	27.200	24.120	24.150	20.484	30,062
2025-04-07	26.440	26.640	24.840	25.930	21.994	2,232
2025-04-04	26.680	26.680	24.940	26.460	22.443	7,369
2025-04-03	28.670	28.680	26.810	26.990	22.893	7,273
2025-04-02	28.840	28.840	26.680	28.680	24.326	2,342
2025-04-01	30.180	30.500	29.070	30.310	24.505	13,226
2025-03-31	28.870	30.180	28.870	30.070	24.311	5,577
2025-03-28	30.420	30.420	29.040	29.460	23.818	6,369
2025-03-27	29.970	30.240	29.860	30.110	24.344	2,470
2025-03-26	29.430	30.000	29.430	29.670	23.988	3,366
2025-03-25	28.510	29.560	28.510	29.430	23.794	4,141
2025-03-24	29.270	29.580	28.670	28.980	23.430	735
2025-03-21	29.070	29.100	28.620	28.980	23.430	550
2025-03-20	29.210	29.210	28.500	28.860	23.333	4,062
2025-03-19	29.250	29.610	28.500	28.920	23.382	6,477
2025-03-18	29.690	29.940	28.870	29.250	23.648	4,475
2025-03-17	29.000	29.910	29.000	29.690	24.004	3,743
2025-03-14	27.800	29.000	27.800	29.000	23.446	1,902
2025-03-13	28.650	28.950	28.020	28.350	22.921	1,463
2025-03-12	28.460	28.560	27.930	28.200	22.800	1,438
2025-03-11	27.830	28.400	27.600	28.170	22.775	2,034
2025-03-10	29.120	29.120	28.020	28.400	22.961	2,681
2025-03-07	27.500	29.040	27.500	28.830	23.309	5,985
2025-03-06	26.430	28.230	26.430	27.660	22.363	2,977
2025-03-05	27.470	27.470	26.430	26.970	21.805	2,229
2025-02-28	29.310	29.310	28.280	29.070	23.503	5,787
2025-02-27	29.550	29.550	28.580	29.010	23.454	198
2025-02-26	29.380	29.640	28.950	29.550	23.891	290
2025-02-25	30.150	30.150	29.280	29.720	24.028	6,862
2025-02-24	29.820	30.210	29.130	29.850	24.134	2,436
2025-02-21	30.250	31.460	29.520	29.520	23.867	1,963
2025-02-20	31.470	31.650	30.640	30.830	24.926	984
2025-02-19	29.990	31.300	29.990	31.100	25.144	914
2025-02-18	28.240	30.770	28.240	30.500	24.659	10,744
2025-02-17	28.540	29.250	28.540	28.800	23.285	443
2025-02-14	28.810	29.690	28.810	29.130	23.551	3,584
2025-02-13	27.060	29.490	27.060	29.400	23.770	3,844
2025-02-12	27.720	28.530	27.360	27.620	22.331	671
2025-02-11	28.850	28.850	28.050	28.290	22.872	631

← NewerPage 7 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.