Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	28.850	28.850	28.050	28.290	22.872	631
2025-02-10	28.180	28.600	27.900	28.560	23.091	10,623
2025-02-07	27.860	28.200	27.690	27.900	22.557	3,302
2025-02-06	27.440	27.990	27.440	27.580	22.298	58,718
2025-02-05	27.630	27.810	27.330	27.640	22.347	4,514
2025-02-04	26.980	28.540	26.980	28.200	22.800	12,973
2025-02-03	26.920	27.930	26.690	26.690	21.579	522
2025-01-31	27.630	28.110	26.940	26.940	21.781	3,054
2025-01-30	26.330	28.350	26.330	28.200	22.800	9,488
2025-01-29	24.570	26.330	24.570	26.330	21.288	9,359
2025-01-28	24.960	25.080	24.780	25.080	20.277	511
2025-01-27	24.000	26.130	23.580	25.000	20.212	11,809
2025-01-24	25.020	25.080	24.550	24.700	19.970	607
2025-01-23	24.520	25.040	24.520	25.020	20.229	1,093
2025-01-22	24.850	25.560	24.720	24.720	19.986	516
2025-01-21	25.230	25.860	24.850	25.200	20.374	1,240
2025-01-20	25.160	25.880	25.120	25.220	20.390	1,466
2025-01-17	26.350	26.500	25.560	25.680	20.762	1,730
2025-01-16	26.000	26.220	25.470	26.010	21.029	2,457
2025-01-15	25.450	25.950	25.440	25.750	20.819	1,933
2025-01-14	25.980	26.000	25.650	25.950	20.980	3,014
2025-01-13	26.000	26.500	25.560	25.980	21.005	2,706
2025-01-10	26.000	26.220	25.800	25.890	20.932	10,283
2025-01-09	25.630	25.990	25.000	25.000	20.212	1,109
2025-01-08	25.550	25.990	24.810	25.050	20.253	3,861
2025-01-07	24.010	25.550	23.800	24.450	19.768	1,980
2025-01-06	24.990	25.380	23.760	23.760	19.210	3,049
2025-01-03	25.240	25.360	24.510	24.990	20.204	3,684
2025-01-02	24.020	25.140	23.780	25.000	20.212	1,314
2024-12-30	23.540	24.000	23.000	23.780	19.226	2,018
2024-12-27	24.140	24.570	23.300	23.300	18.838	3,420
2024-12-26	23.440	24.000	22.930	23.300	18.838	2,748
2024-12-23	23.250	23.680	22.940	23.200	18.757	4,035
2024-12-20	22.980	23.500	22.960	23.250	18.797	2,188
2024-12-19	24.430	24.430	23.320	23.450	18.959	969
2024-12-18	23.460	24.500	23.460	24.180	19.549	4,677
2024-12-17	24.420	24.420	23.790	23.940	19.355	2,480
2024-12-16	24.550	25.180	24.220	24.420	19.743	894
2024-12-13	24.380	25.120	24.380	24.800	20.051	1,739
2024-12-12	24.570	25.000	24.460	24.880	20.115	987
2024-12-11	25.600	25.600	24.960	25.080	20.277	787
2024-12-10	25.100	25.490	24.360	25.360	20.503	1,710
2024-12-09	24.060	25.180	23.820	24.900	20.131	16,625
2024-12-06	24.010	24.400	23.660	23.820	19.258	11,959
2024-12-05	24.140	24.260	23.710	24.180	19.549	123,752
2024-12-04	24.010	24.380	23.740	23.950	19.363	121,528
2024-12-03	24.190	24.340	23.900	24.230	19.590	4,150
2024-12-02	24.160	24.460	23.740	23.950	19.363	1,767
2024-11-29	23.710	24.620	23.710	24.160	19.533	3,834
2024-11-28	23.440	24.500	23.090	24.200	19.566	1,732
2024-11-27	23.440	23.980	23.090	23.920	19.339	1,506
2024-11-26	23.740	23.740	23.010	23.100	18.676	4,128
2024-11-25	23.450	24.440	23.410	23.500	19.000	6,923
2024-11-22	23.990	24.400	23.750	24.090	19.477	5,419
2024-11-21	23.380	23.960	23.380	23.750	19.202	7,805
2024-11-19	23.620	23.620	23.140	23.140	18.709	2,048
2024-11-18	22.560	23.730	22.560	23.380	18.903	11,764
2024-11-14	21.520	22.650	21.380	22.560	18.240	11,767
2024-11-13	21.300	21.600	20.850	21.300	17.221	1,802
2024-11-12	21.800	21.800	21.340	21.460	17.350	4,952

← NewerPage 8 of 21 · 1,249 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.