Ecopetrol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	21.450	21.750	21.080	21.580	17.447	12,117
2024-11-08	21.920	22.380	21.220	21.220	17.156	5,985
2024-11-07	21.720	22.000	21.600	21.650	17.504	851
2024-11-06	22.150	22.440	21.480	21.500	17.383	11,319
2024-11-05	22.480	22.480	21.660	21.900	17.706	5,252
2024-11-04	22.450	22.490	21.960	22.000	17.787	9,057
2024-11-01	22.620	22.750	22.290	22.290	18.021	1,678
2024-10-31	22.410	22.840	22.100	22.390	18.102	4,030
2024-10-30	22.650	23.290	22.370	22.370	18.086	2,943
2024-10-29	23.290	23.290	22.650	22.960	18.563	2,205
2024-10-28	22.950	23.060	22.370	22.960	18.563	4,718
2024-10-25	23.000	23.240	22.970	23.240	18.789	3,630
2024-10-24	23.030	23.120	22.800	22.820	18.450	458
2024-10-23	22.990	23.280	22.590	22.800	18.434	6,886
2024-10-22	23.670	23.670	22.980	23.190	18.749	3,564
2024-10-21	23.580	23.840	22.900	23.000	18.595	6,233
2024-10-18	23.400	23.440	23.110	23.340	18.870	8,630
2024-10-17	23.670	23.670	23.100	23.370	18.895	8,196
2024-10-16	24.200	24.200	23.360	23.430	18.943	12,735
2024-10-15	24.000	24.220	23.680	24.040	19.436	24,545
2024-10-14	24.680	24.680	24.020	24.480	19.792	14,319
2024-10-11	24.770	24.990	24.660	24.680	19.954	3,606
2024-10-10	24.800	24.800	24.180	24.520	19.824	2,238
2024-10-09	24.330	24.550	23.910	24.550	19.849	1,276
2024-10-08	24.040	24.160	23.850	24.160	19.533	15,470
2024-10-07	24.930	25.240	24.720	25.000	20.212	4,304
2024-10-04	24.950	25.090	24.580	24.680	19.954	2,403
2024-10-03	24.740	24.740	24.480	24.580	19.873	1,467
2024-10-02	24.840	25.180	24.440	24.490	19.800	24,632
2024-10-01	24.300	25.000	24.150	24.660	19.937	4,031
2024-09-30	24.140	24.770	24.140	24.400	19.727	2,184
2024-09-27	24.000	24.640	23.880	24.640	19.921	2,512
2024-09-26	24.340	24.340	23.590	23.790	19.234	9,053
2024-09-25	25.460	25.470	24.000	24.090	19.477	9,907
2024-09-24	25.790	25.790	25.350	25.500	20.617	552
2024-09-23	25.480	25.980	25.260	25.530	20.641	2,143
2024-09-20	25.340	25.340	24.780	25.220	20.390	2,171
2024-09-19	25.590	25.590	24.680	24.780	20.034	1,560
2024-09-18	25.710	25.710	24.990	24.990	20.204	5,947
2024-09-17	25.740	25.770	25.450	25.450	20.576	722
2024-09-16	25.820	25.820	25.380	25.470	20.592	3,367
2024-09-13	26.000	26.200	25.460	25.560	20.665	1,064
2024-09-12	25.820	25.920	25.370	25.700	20.778	1,162
2024-09-11	25.020	25.610	24.990	25.610	20.706	2,648
2024-09-10	25.550	25.830	24.500	25.020	20.229	4,739
2024-09-09	26.490	26.490	25.290	25.290	20.447	9,103
2024-09-06	26.490	26.490	25.590	25.800	20.859	4,562
2024-09-05	26.420	26.420	25.750	25.750	20.819	4,877
2024-09-04	27.160	27.270	26.060	26.400	21.344	11,388
2024-09-03	27.530	27.720	26.770	26.890	21.740	4,341
2024-09-02	27.800	28.400	26.300	27.040	21.862	5,099
2024-08-30	28.490	28.500	27.480	27.520	22.250	12,231
2024-08-29	28.640	28.640	27.970	28.200	22.800	1,958
2024-08-28	28.250	28.530	27.910	28.140	22.751	4,781
2024-08-27	28.700	28.770	28.200	28.320	22.897	1,160
2024-08-26	28.080	28.710	28.080	28.460	23.010	1,365
2024-08-23	28.540	28.540	27.980	28.080	22.703	996
2024-08-22	28.810	28.810	28.050	28.250	22.840	2,645
2024-08-21	28.270	28.270	27.830	27.930	22.581	7,141
2024-08-20	28.910	28.910	27.750	27.990	22.630	2,878

← NewerPage 9 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.