Ecopetrol S.A. American Depositary Shares
EC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $17.89 | $18.07 | $17.54 | $17.75 | -1.77% | 1.07M |
| Sep 10, 2026 | $17.99 | $18.14 | $17.69 | $18.07 | +1.35% | 1.60M |
| Sep 9, 2026 | $18.00 | $18.07 | $17.73 | $17.83 | +0.28% | 1.42M |
| Sep 8, 2026 | $17.57 | $17.84 | $17.54 | $17.78 | +3.07% | 1.29M |
| Sep 4, 2026 | $17.37 | $17.48 | $16.95 | $17.25 | +0.29% | 1.71M |
| Sep 3, 2026 | $17.58 | $17.87 | $17.13 | $17.20 | -1.77% | 1.50M |
| Sep 2, 2026 | $17.24 | $17.64 | $17.24 | $17.51 | +0.34% | 1.93M |
| Sep 1, 2026 | $16.99 | $17.56 | $16.74 | $17.45 | +4.68% | 2.89M |
| Aug 31, 2026 | $16.98 | $17.15 | $16.49 | $16.67 | +1.03% | 2.89M |
| Aug 28, 2026 | $16.51 | $16.67 | $16.30 | $16.50 | -0.36% | 928.78K |
| Aug 27, 2026 | $16.48 | $16.81 | $16.29 | $16.56 | +0.24% | 1.37M |
| Aug 26, 2026 | $16.68 | $16.77 | $16.46 | $16.52 | -1.61% | 1.87M |
| Aug 25, 2026 | $17.10 | $17.27 | $16.78 | $16.79 | -3.12% | 1.84M |
| Aug 24, 2026 | $17.30 | $17.37 | $17.06 | $17.33 | -1.14% | 1.28M |
| Aug 21, 2026 | $17.59 | $17.79 | $17.37 | $17.53 | -0.68% | 1.29M |
| Aug 20, 2026 | $18.10 | $18.19 | $17.60 | $17.65 | -1.34% | 1.25M |
| Aug 19, 2026 | $17.82 | $18.18 | $17.82 | $17.89 | +1.19% | 1.88M |
| Aug 18, 2026 | $17.77 | $17.82 | $17.50 | $17.68 | +0.06% | 1.12M |
| Aug 17, 2026 | $17.28 | $17.73 | $17.28 | $17.67 | +2.91% | 1.26M |
| Aug 14, 2026 | $17.45 | $17.62 | $17.16 | $17.17 | -0.23% | 1.86M |
| Aug 13, 2026 | $16.75 | $17.25 | $16.60 | $17.21 | +1.47% | 1.40M |
| Aug 12, 2026 | $16.91 | $17.05 | $16.78 | $16.96 | -0.29% | 1.25M |
| Aug 11, 2026 | $17.04 | $17.24 | $16.76 | $17.01 | -0.23% | 2.01M |
| Aug 10, 2026 | $16.98 | $17.41 | $16.98 | $17.05 | +1.61% | 2.65M |
| Aug 7, 2026 | $17.22 | $17.35 | $16.51 | $16.78 | -3.56% | 1.98M |
| Aug 6, 2026 | $16.64 | $17.43 | $16.52 | $17.40 | +6.16% | 2.46M |
| Aug 5, 2026 | $16.46 | $16.84 | $16.17 | $16.39 | +0.49% | 2.69M |
| Aug 4, 2026 | $16.14 | $16.50 | $16.05 | $16.31 | -1.75% | 2.82M |
| Aug 3, 2026 | $16.44 | $16.71 | $16.18 | $16.60 | -1.01% | 2.37M |
| Jul 31, 2026 | $17.20 | $17.31 | $16.68 | $16.77 | -1.58% | 2.17M |
| Jul 30, 2026 | $16.45 | $17.09 | $16.32 | $17.04 | +3.90% | 2.22M |
| Jul 29, 2026 | $16.20 | $16.56 | $16.09 | $16.40 | +3.60% | 2.15M |
| Jul 28, 2026 | $15.66 | $15.87 | $15.40 | $15.83 | +0.19% | 2.04M |
| Jul 27, 2026 | $15.72 | $16.04 | $15.50 | $15.80 | -1.31% | 3.13M |
| Jul 24, 2026 | $16.30 | $16.49 | $16.00 | $16.01 | -1.96% | 1.59M |
| Jul 23, 2026 | $16.99 | $17.00 | $16.32 | $16.33 | -2.16% | 1.84M |
| Jul 22, 2026 | $16.77 | $17.07 | $16.58 | $16.69 | +0.97% | 2.29M |
| Jul 21, 2026 | $16.14 | $16.74 | $16.14 | $16.53 | +3.12% | 2.21M |
| Jul 20, 2026 | $15.93 | $16.14 | $15.86 | $16.03 | -0.37% | 1.28M |
| Jul 17, 2026 | $15.94 | $16.11 | $15.73 | $16.09 | +1.84% | 1.84M |
| Jul 16, 2026 | $15.82 | $16.11 | $15.71 | $15.80 | -1.13% | 3.65M |
| Jul 15, 2026 | $16.18 | $16.24 | $15.92 | $15.98 | -1.11% | 2.45M |
| Jul 14, 2026 | $16.06 | $16.21 | $15.71 | $16.16 | +1.76% | 2.73M |
| Jul 13, 2026 | $15.79 | $16.00 | $15.50 | $15.88 | +1.93% | 2.36M |
| Jul 10, 2026 | $15.45 | $15.70 | $15.16 | $15.58 | +1.23% | 2.77M |
| Jul 9, 2026 | $15.17 | $15.42 | $14.93 | $15.39 | +1.72% | 2.90M |
| Jul 8, 2026 | $14.90 | $15.41 | $14.90 | $15.13 | +3.00% | 2.36M |
| Jul 7, 2026 | $14.45 | $14.82 | $14.27 | $14.69 | +1.52% | 2.54M |
| Jul 6, 2026 | $14.75 | $14.93 | $14.40 | $14.47 | -1.56% | 1.61M |
| Jul 2, 2026 | $14.67 | $14.88 | $14.43 | $14.70 | +1.73% | 2.31M |
| Jul 1, 2026 | $14.05 | $14.69 | $14.05 | $14.45 | +1.47% | 2.99M |
| Jun 30, 2026 | $14.65 | $14.75 | $14.11 | $14.24 | -2.20% | 2.38M |
| Jun 29, 2026 | $14.85 | $14.85 | $14.56 | $14.56 | -1.09% | 1.22M |
| Jun 26, 2026 | $14.23 | $14.82 | $14.21 | $14.72 | +1.87% | 3.40M |
| Jun 25, 2026 | $14.72 | $14.72 | $14.20 | $14.45 | -0.96% | 3.21M |
| Jun 24, 2026 | $15.05 | $15.12 | $14.43 | $14.59 | -5.93% | 5.91M |
| Jun 23, 2026 | $16.05 | $16.10 | $15.47 | $15.51 | -4.55% | 3.39M |
| Jun 22, 2026 | $17.07 | $17.75 | $15.75 | $16.25 | -1.99% | 8.74M |
| Jun 18, 2026 | $15.47 | $16.76 | $15.28 | $16.58 | +5.81% | 5.61M |
| Jun 17, 2026 | $15.97 | $16.03 | $15.51 | $15.67 | — | 2.66M |
