Skip to main content
Ecopetrol S.A. (BVC:ECOPETROL)
Colombia flag Colombia · Delayed Price · Currency is COP
2,400.00
+30.00 (1.27%)
At close: Apr 28, 2026

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,400.002,470.002,380.002,400.002,400.001.27%17,293,610
Apr 27, 20262,455.002,495.002,365.002,370.002,370.00-3.46%23,785,880
Apr 24, 20262,510.002,525.002,445.002,455.002,455.00-4.84%11,123,110
Apr 23, 20262,565.002,615.002,530.002,580.002,459.471.18%29,356,900
Apr 22, 20262,545.002,600.002,540.002,550.002,430.870.79%19,234,480
Apr 21, 20262,475.002,535.002,455.002,530.002,411.803.90%21,990,900
Apr 20, 20262,485.002,485.002,430.002,435.002,321.24-18,116,540
Apr 17, 20262,395.002,440.002,325.002,435.002,321.24-1.42%42,410,630
Apr 16, 20262,400.002,485.002,380.002,470.002,354.614.22%32,149,360
Apr 15, 20262,440.002,455.002,370.002,370.002,259.28-1.86%13,805,930
Apr 14, 20262,525.002,525.002,395.002,415.002,302.18-4.36%26,533,340
Apr 13, 20262,605.002,645.002,495.002,525.002,407.04-1.17%35,447,990
Apr 10, 20262,530.002,580.002,530.002,555.002,435.64-12,288,890
Apr 9, 20262,585.002,600.002,525.002,555.002,435.64-0.97%18,896,830
Apr 8, 20262,500.002,585.002,445.002,580.002,459.47-4.09%32,754,170
Apr 7, 20262,765.002,800.002,670.002,690.002,564.33-1.65%20,028,670
Apr 6, 20262,695.002,770.002,655.002,735.002,607.233.60%17,764,080
Apr 1, 20262,720.002,760.002,625.002,640.002,516.66-5.71%25,228,420
Mar 31, 20262,815.002,845.002,660.002,800.002,669.191.45%13,522,980
Mar 30, 20262,780.002,830.002,725.002,760.002,631.06-0.18%9,906,195
Mar 27, 20262,700.002,780.002,700.002,765.002,635.822.41%35,924,350
Mar 26, 20262,750.002,780.002,700.002,700.002,573.86-1.64%18,840,370
Mar 25, 20262,645.002,745.002,620.002,745.002,616.762.23%23,937,310
Mar 24, 20262,705.002,740.002,675.002,685.002,559.56-4.79%13,163,460
Mar 20, 20262,665.002,820.002,630.002,820.002,688.255.42%105,571,100
Mar 19, 20262,725.002,830.002,665.002,675.002,550.03-0.93%68,504,620
Mar 18, 20262,735.002,770.002,700.002,700.002,573.86-0.74%24,508,150
Mar 17, 20262,615.002,725.002,610.002,720.002,592.934.02%27,083,420
Mar 16, 20262,530.002,635.002,530.002,615.002,492.832.35%24,488,980
Mar 13, 20262,545.002,595.002,520.002,555.002,435.64-0.58%20,203,760
Mar 12, 20262,530.002,590.002,510.002,570.002,449.932.80%48,742,760
Mar 11, 20262,400.002,505.002,400.002,500.002,383.204.17%24,699,870
Mar 10, 20262,370.002,420.002,325.002,400.002,287.880.42%42,043,900
Mar 9, 20262,480.002,510.002,385.002,390.002,278.34-1.44%45,633,550
Mar 6, 20262,380.002,500.002,380.002,425.002,311.712.32%45,176,350
Mar 5, 20262,190.002,395.002,190.002,370.002,259.288.72%48,627,920
Mar 4, 20262,200.002,225.002,175.002,180.002,078.15-1.58%15,110,730
Mar 3, 20262,300.002,330.002,215.002,215.002,111.52-2.85%22,509,070
Mar 2, 20262,280.002,360.002,265.002,280.002,173.481.79%33,105,540
Feb 27, 20262,305.002,305.002,225.002,240.002,135.35-0.44%24,613,290
Feb 26, 20262,310.002,310.002,245.002,250.002,144.88-3.43%18,910,780
Feb 25, 20262,300.002,345.002,260.002,330.002,221.151.30%27,295,820
Feb 24, 20262,330.002,330.002,290.002,300.002,192.55-1.29%18,609,380
Feb 23, 20262,330.002,390.002,315.002,330.002,221.150.87%34,174,820
Feb 20, 20262,330.002,350.002,255.002,310.002,202.08-0.22%24,356,120
Feb 19, 20262,220.002,325.002,220.002,315.002,206.854.51%28,487,140
Feb 18, 20262,210.002,215.002,180.002,215.002,111.521.84%19,195,240
Feb 17, 20262,205.002,205.002,150.002,175.002,073.39-2.68%28,234,660
Feb 16, 20262,205.002,240.002,205.002,235.002,130.582.05%4,873,524
Feb 13, 20262,185.002,195.002,165.002,190.002,087.690.23%6,808,892
Feb 12, 20262,225.002,230.002,155.002,185.002,082.92-2.02%15,282,550
Feb 11, 20262,215.002,265.002,215.002,230.002,125.820.68%15,795,150
Feb 10, 20262,250.002,250.002,180.002,215.002,111.52-1.56%26,631,630
Feb 9, 20262,240.002,290.002,215.002,250.002,144.880.45%25,356,420
Feb 6, 20262,160.002,240.002,160.002,240.002,135.353.23%14,923,030
Feb 5, 20262,205.002,225.002,170.002,170.002,068.62-2.47%16,500,790
Feb 4, 20262,275.002,290.002,150.002,225.002,121.05-1.55%38,376,330
Feb 3, 20262,260.002,280.002,245.002,260.002,154.421.12%26,881,230
Feb 2, 20262,280.002,280.002,205.002,235.002,130.58-2.83%20,824,610
Jan 30, 20262,330.002,345.002,285.002,300.002,192.55-0.86%30,194,480
Jan 29, 20262,360.002,405.002,310.002,320.002,211.61-0.85%33,141,640
Jan 28, 20262,375.002,400.002,300.002,340.002,230.68-0.64%33,060,610
Jan 27, 20262,340.002,420.002,340.002,355.002,244.980.21%40,595,520
Jan 26, 20262,285.002,355.002,275.002,350.002,240.213.30%19,474,990
Jan 23, 20262,210.002,290.002,205.002,275.002,168.723.41%17,696,740
Jan 22, 20262,330.002,335.002,200.002,200.002,097.22-6.18%32,608,600
Jan 21, 20262,320.002,370.002,320.002,345.002,235.451.30%37,655,160
Jan 20, 20262,240.002,335.002,240.002,315.002,206.851.98%30,208,320
Jan 19, 20262,270.002,270.002,220.002,270.002,163.950.22%13,149,680
Jan 16, 20262,165.002,275.002,165.002,265.002,159.184.62%40,565,440
Jan 15, 20262,115.002,170.002,075.002,165.002,063.861.88%27,999,300
Jan 14, 20262,075.002,160.002,065.002,125.002,025.722.91%35,481,200
Jan 13, 20262,035.002,100.002,035.002,065.001,968.532.74%19,520,790
Jan 9, 20262,010.002,035.001,995.002,010.001,916.100.75%13,980,080
Jan 8, 20261,990.002,010.001,960.001,995.001,901.801.53%14,465,580
Jan 7, 20262,020.002,020.001,965.001,965.001,873.20-2.72%16,865,220
Jan 6, 20262,020.002,120.002,020.002,020.001,925.63-49,503,750
Jan 5, 20261,930.002,030.001,885.002,020.001,925.635.21%32,326,760
Jan 2, 20261,885.001,930.001,870.001,920.001,830.302.67%18,162,710
Dec 30, 20251,840.001,875.001,830.001,870.001,782.641.36%9,273,452
Dec 29, 20251,785.001,845.001,785.001,845.001,758.812.50%5,404,949
Dec 26, 20251,800.001,800.001,790.001,800.001,715.91-3,687,708
Dec 24, 20251,775.001,800.001,775.001,800.001,715.91-2,535,156
Dec 23, 20251,770.001,800.001,770.001,800.001,715.911.69%10,114,070
Dec 22, 20251,780.001,785.001,770.001,770.001,687.310.28%6,172,153
Dec 19, 20251,785.001,805.001,765.001,765.001,682.54-1.12%16,535,270
Dec 18, 20251,820.001,820.001,785.001,785.001,701.61-1.65%5,477,837
Dec 17, 20251,805.001,825.001,800.001,815.001,730.210.83%4,913,216
Dec 16, 20251,830.001,830.001,800.001,800.001,715.91-2.44%18,821,360
Dec 15, 20251,865.001,865.001,835.001,845.001,758.81-1.07%3,279,105
Dec 12, 20251,850.001,870.001,840.001,865.001,777.87-4,023,869
Dec 11, 20251,885.001,885.001,850.001,865.001,777.87-1.58%10,069,240
Dec 10, 20251,915.001,920.001,880.001,895.001,806.47-2.07%10,383,200
Dec 9, 20251,920.001,935.001,915.001,935.001,844.601.57%6,333,614
Dec 5, 20251,915.001,935.001,905.001,905.001,816.00-8,608,503
Dec 4, 20251,910.001,920.001,905.001,905.001,816.00-0.26%5,084,424
Dec 3, 20251,895.001,915.001,895.001,910.001,820.771.06%7,377,406
Dec 2, 20251,890.001,895.001,875.001,890.001,801.70-0.26%8,426,480
Dec 1, 20251,860.001,910.001,845.001,895.001,806.470.80%9,487,910
Nov 28, 20251,855.001,880.001,830.001,880.001,792.170.80%7,019,293