Skip to main content
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,425.00
+55.00 (2.32%)
At close: Mar 6, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,380.002,500.002,380.002,425.002,425.002.32%45,176,350
Mar 5, 20262,190.002,395.002,190.002,370.002,370.008.72%48,627,920
Mar 4, 20262,200.002,225.002,175.002,180.002,180.00-1.58%15,110,730
Mar 3, 20262,300.002,330.002,215.002,215.002,215.00-2.85%22,509,070
Mar 2, 20262,280.002,360.002,265.002,280.002,280.001.79%33,105,540
Feb 27, 20262,305.002,305.002,225.002,240.002,240.00-0.44%24,613,290
Feb 26, 20262,310.002,310.002,245.002,250.002,250.00-3.43%18,910,780
Feb 25, 20262,300.002,345.002,260.002,330.002,330.001.30%27,295,820
Feb 24, 20262,330.002,330.002,290.002,300.002,300.00-1.29%18,609,380
Feb 23, 20262,330.002,390.002,315.002,330.002,330.000.87%34,174,820
Feb 20, 20262,330.002,350.002,255.002,310.002,310.00-0.22%24,356,120
Feb 19, 20262,220.002,325.002,220.002,315.002,315.004.51%28,487,140
Feb 18, 20262,210.002,215.002,180.002,215.002,215.001.84%19,195,240
Feb 17, 20262,205.002,205.002,150.002,175.002,175.00-2.68%28,234,660
Feb 16, 20262,205.002,240.002,205.002,235.002,235.002.05%4,873,524
Feb 13, 20262,185.002,195.002,165.002,190.002,190.000.23%6,808,892
Feb 12, 20262,225.002,230.002,155.002,185.002,185.00-2.02%15,282,550
Feb 11, 20262,215.002,265.002,215.002,230.002,230.000.68%15,795,150
Feb 10, 20262,250.002,250.002,180.002,215.002,215.00-1.56%26,631,630
Feb 9, 20262,240.002,290.002,215.002,250.002,250.000.45%25,356,420
Feb 6, 20262,160.002,240.002,160.002,240.002,240.003.23%14,923,030
Feb 5, 20262,205.002,225.002,170.002,170.002,170.00-2.47%16,500,790
Feb 4, 20262,275.002,290.002,150.002,225.002,225.00-1.55%38,376,330
Feb 3, 20262,260.002,280.002,245.002,260.002,260.001.12%26,881,230
Feb 2, 20262,280.002,280.002,205.002,235.002,235.00-2.83%20,824,610
Jan 30, 20262,330.002,345.002,285.002,300.002,300.00-0.86%30,194,480
Jan 29, 20262,360.002,405.002,310.002,320.002,320.00-0.85%33,141,640
Jan 28, 20262,375.002,400.002,300.002,340.002,340.00-0.64%33,060,610
Jan 27, 20262,340.002,420.002,340.002,355.002,355.000.21%40,595,520
Jan 26, 20262,285.002,355.002,275.002,350.002,350.003.30%19,474,990
Jan 23, 20262,210.002,290.002,205.002,275.002,275.003.41%17,696,740
Jan 22, 20262,330.002,335.002,200.002,200.002,200.00-6.18%32,608,600
Jan 21, 20262,320.002,370.002,320.002,345.002,345.001.30%37,655,160
Jan 20, 20262,240.002,335.002,240.002,315.002,315.001.98%30,208,320
Jan 19, 20262,270.002,270.002,220.002,270.002,270.000.22%13,149,680
Jan 16, 20262,165.002,275.002,165.002,265.002,265.004.62%40,565,440
Jan 15, 20262,115.002,170.002,075.002,165.002,165.001.88%27,999,300
Jan 14, 20262,075.002,160.002,065.002,125.002,125.002.91%35,481,200
Jan 13, 20262,035.002,100.002,035.002,065.002,065.002.74%19,520,790
Jan 9, 20262,010.002,035.001,995.002,010.002,010.000.75%13,980,080
Jan 8, 20261,990.002,010.001,960.001,995.001,995.001.53%14,465,580
Jan 7, 20262,020.002,020.001,965.001,965.001,965.00-2.72%16,865,220
Jan 6, 20262,020.002,120.002,020.002,020.002,020.00-49,503,750
Jan 5, 20261,930.002,030.001,885.002,020.002,020.005.21%32,326,760
Jan 2, 20261,885.001,930.001,870.001,920.001,920.002.67%18,162,710
Dec 30, 20251,840.001,875.001,830.001,870.001,870.001.36%9,273,452
Dec 29, 20251,785.001,845.001,785.001,845.001,845.002.50%5,404,949
Dec 26, 20251,800.001,800.001,790.001,800.001,800.00-3,687,708
Dec 24, 20251,775.001,800.001,775.001,800.001,800.00-2,535,156
Dec 23, 20251,770.001,800.001,770.001,800.001,800.001.69%10,114,070
Dec 22, 20251,780.001,785.001,770.001,770.001,770.000.28%6,172,153
Dec 19, 20251,785.001,805.001,765.001,765.001,765.00-1.12%16,535,270
Dec 18, 20251,820.001,820.001,785.001,785.001,785.00-1.65%5,477,837
Dec 17, 20251,805.001,825.001,800.001,815.001,815.000.83%4,913,216
Dec 16, 20251,830.001,830.001,800.001,800.001,800.00-2.44%18,821,360
Dec 15, 20251,865.001,865.001,835.001,845.001,845.00-1.07%3,279,105
Dec 12, 20251,850.001,870.001,840.001,865.001,865.00-4,023,869
Dec 11, 20251,885.001,885.001,850.001,865.001,865.00-1.58%10,069,240
Dec 10, 20251,915.001,920.001,880.001,895.001,895.00-2.07%10,383,200
Dec 9, 20251,920.001,935.001,915.001,935.001,935.001.57%6,333,614
Dec 5, 20251,915.001,935.001,905.001,905.001,905.00-8,608,503
Dec 4, 20251,910.001,920.001,905.001,905.001,905.00-0.26%5,084,424
Dec 3, 20251,895.001,915.001,895.001,910.001,910.001.06%7,377,406
Dec 2, 20251,890.001,895.001,875.001,890.001,890.00-0.26%8,426,480
Dec 1, 20251,860.001,910.001,845.001,895.001,895.000.80%9,487,910
Nov 28, 20251,855.001,880.001,830.001,880.001,880.000.80%7,019,293
Nov 27, 20251,860.001,865.001,855.001,865.001,865.001.08%1,034,889
Nov 26, 20251,855.001,870.001,840.001,845.001,845.00-18,912,030
Nov 25, 20251,890.001,890.001,790.001,845.001,845.001.65%23,141,200
Nov 24, 20251,855.001,860.001,810.001,815.001,815.00-2.42%14,935,660
Nov 21, 20251,905.001,915.001,860.001,860.001,860.00-2.11%12,754,820
Nov 20, 20251,960.001,970.001,900.001,900.001,900.00-2.31%15,976,140
Nov 19, 20251,960.001,960.001,930.001,945.001,945.00-1.77%15,382,030
Nov 18, 20251,945.001,990.001,940.001,980.001,980.001.54%12,718,650
Nov 14, 20251,870.001,980.001,855.001,950.001,950.004.28%26,794,130
Nov 13, 20251,880.001,890.001,870.001,870.001,870.00-0.53%9,752,243
Nov 12, 20251,855.001,885.001,850.001,880.001,880.00-0.53%6,685,620
Nov 11, 20251,850.001,905.001,850.001,890.001,890.001.61%16,199,480
Nov 10, 20251,865.001,865.001,805.001,860.001,860.00-0.27%13,478,040
Nov 7, 20251,835.001,865.001,820.001,865.001,865.001.91%15,052,880
Nov 6, 20251,800.001,830.001,800.001,830.001,830.00-13,625,020
Nov 5, 20251,800.001,830.001,800.001,830.001,830.001.67%7,751,893
Nov 4, 20251,780.001,800.001,765.001,800.001,800.001.12%7,895,806
Oct 31, 20251,800.001,805.001,780.001,780.001,780.00-1.11%7,245,727
Oct 30, 20251,810.001,810.001,790.001,800.001,800.00-0.55%8,262,977
Oct 29, 20251,810.001,820.001,800.001,810.001,810.000.28%7,774,299
Oct 28, 20251,770.001,810.001,770.001,805.001,805.001.40%11,400,660
Oct 27, 20251,780.001,785.001,760.001,780.001,780.000.56%6,892,168
Oct 24, 20251,765.001,795.001,765.001,770.001,770.00-0.28%7,973,784
Oct 23, 20251,720.001,780.001,720.001,775.001,775.003.20%9,128,441
Oct 22, 20251,700.001,720.001,675.001,720.001,720.002.08%15,778,230
Oct 21, 20251,730.001,730.001,685.001,685.001,685.00-1.46%11,728,230
Oct 20, 20251,720.001,725.001,705.001,710.001,710.00-1.72%9,938,686
Oct 17, 20251,725.001,740.001,710.001,740.001,740.000.87%6,298,174
Oct 16, 20251,745.001,745.001,725.001,725.001,725.00-0.86%10,040,800
Oct 15, 20251,750.001,750.001,730.001,740.001,740.000.87%9,406,431
Oct 14, 20251,745.001,760.001,725.001,725.001,725.00-0.29%19,304,480
Oct 10, 20251,750.001,760.001,715.001,730.001,730.00-1.42%14,675,370
Oct 9, 20251,770.001,780.001,755.001,755.001,755.00-0.28%4,759,757
Oct 8, 20251,765.001,775.001,755.001,760.001,760.00-5,862,519