Ecopetrol S.A. American Depositary Shares
EC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.22 | $17.48 | $17.05 | $17.19 | -0.52% | 1.13M |
| Oct 29, 2026 | $17.99 | $18.01 | $17.04 | $17.28 | -2.26% | 1.68M |
| Oct 28, 2026 | $17.40 | $17.82 | $17.38 | $17.68 | +2.26% | 1.76M |
| Oct 27, 2026 | $17.44 | $17.71 | $17.22 | $17.29 | -0.63% | 1.06M |
| Oct 26, 2026 | $17.50 | $17.60 | $17.07 | $17.40 | -2.25% | 2.01M |
| Oct 23, 2026 | $17.24 | $17.86 | $17.17 | $17.80 | +4.64% | 1.91M |
| Oct 22, 2026 | $17.33 | $17.47 | $16.65 | $17.01 | -1.33% | 2.35M |
| Oct 21, 2026 | $17.68 | $17.71 | $17.18 | $17.24 | -2.49% | 1.25M |
| Oct 20, 2026 | $17.96 | $18.04 | $17.49 | $17.68 | -0.51% | 1.60M |
| Oct 19, 2026 | $17.79 | $17.93 | $17.61 | $17.77 | -0.73% | 1.62M |
| Oct 16, 2026 | $17.80 | $18.01 | $17.58 | $17.90 | +1.13% | 2.28M |
| Oct 15, 2026 | $17.89 | $18.07 | $17.63 | $17.70 | -1.12% | 1.38M |
| Oct 14, 2026 | $17.66 | $18.02 | $17.42 | $17.90 | +2.17% | 1.84M |
| Oct 13, 2026 | $17.32 | $17.66 | $17.23 | $17.52 | +1.68% | 1.60M |
| Oct 12, 2026 | $17.00 | $17.32 | $17.00 | $17.23 | +1.71% | 713.97K |
| Oct 9, 2026 | $16.94 | $17.19 | $16.91 | $16.94 | 0.00% | 741.42K |
| Oct 8, 2026 | $16.96 | $17.25 | $16.73 | $16.94 | +1.86% | 997.18K |
| Oct 7, 2026 | $17.07 | $17.07 | $16.63 | $16.63 | -1.95% | 952.32K |
| Oct 6, 2026 | $17.15 | $17.29 | $16.96 | $16.96 | -1.68% | 1.31M |
| Oct 5, 2026 | $16.70 | $17.50 | $16.70 | $17.25 | +3.92% | 2.06M |
| Oct 2, 2026 | $16.05 | $16.66 | $16.05 | $16.60 | +2.03% | 1.11M |
| Oct 1, 2026 | $16.38 | $16.55 | $16.07 | $16.27 | -1.27% | 1.91M |
| Sep 30, 2026 | $16.54 | $16.70 | $16.48 | $16.48 | -0.24% | 1.06M |
| Sep 29, 2026 | $16.41 | $16.81 | $16.39 | $16.52 | -1.08% | 1.49M |
| Sep 28, 2026 | $16.92 | $17.12 | $16.63 | $16.70 | +0.72% | 2.71M |
| Sep 25, 2026 | $16.15 | $16.69 | $16.07 | $16.58 | +1.28% | 1.73M |
| Sep 24, 2026 | $16.87 | $16.91 | $16.36 | $16.37 | -1.92% | 1.59M |
| Sep 23, 2026 | $17.04 | $17.04 | $16.57 | $16.69 | -1.30% | 1.48M |
| Sep 22, 2026 | $16.55 | $17.04 | $16.45 | $16.91 | +0.42% | 1.17M |
| Sep 21, 2026 | $17.45 | $17.50 | $16.81 | $16.84 | -4.21% | 1.91M |
| Sep 18, 2026 | $17.18 | $17.62 | $17.02 | $17.58 | +1.15% | 1.37M |
| Sep 17, 2026 | $17.27 | $17.49 | $17.19 | $17.38 | -0.46% | 1.40M |
| Sep 16, 2026 | $17.97 | $18.04 | $17.44 | $17.46 | -4.38% | 1.79M |
| Sep 15, 2026 | $17.68 | $18.38 | $17.68 | $18.26 | +2.93% | 1.35M |
| Sep 14, 2026 | $17.82 | $17.96 | $17.60 | $17.74 | -0.06% | 1.31M |
| 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 | — | 1.98M |
