Skip to main content
Ecopetrol S.A. (BVMF:E1CO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.27
+0.42 (1.56%)
At close: Dec 5, 2025

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8827.3626.7027.2727.271.56%1,663
Dec 4, 202526.9627.0026.6826.8526.850.45%788
Dec 3, 202526.6126.9726.3326.7326.731.48%519
Dec 2, 202526.7526.9426.1926.3426.34-1.13%1,820
Dec 1, 202526.2226.7626.1926.6426.642.62%3,027
Nov 28, 202526.9727.0025.6025.9625.96-3.85%1,163
Nov 27, 202526.8228.3025.1027.0027.001.69%1,710
Nov 26, 202525.8226.5525.8226.5526.552.31%1,856
Nov 25, 202526.2426.2925.2925.9525.95-0.12%7,465
Nov 24, 202526.8426.8425.5925.9825.98-2.22%2,953
Nov 21, 202527.7927.7926.5726.5726.57-5.04%3,642
Nov 19, 202527.8028.1427.8027.9827.980.29%6,758
Nov 18, 202527.5028.2527.5027.9027.90-0.21%1,367
Nov 17, 202526.9328.1426.9327.9627.961.75%5,017
Nov 14, 202526.5627.8426.0027.4827.483.62%7,801
Nov 13, 202526.4027.0026.3726.5226.52-1.56%864
Nov 12, 202526.8026.9426.4626.9426.940.90%2,609
Nov 11, 202526.0026.7626.0026.7026.702.65%4,503
Nov 10, 202526.3426.4025.4426.0126.01-1.25%495
Nov 7, 202526.0026.4025.5026.3426.342.05%2,356
Nov 6, 202525.0025.9825.0025.8125.811.94%551
Nov 5, 202525.0025.6624.9625.3225.321.44%3,661
Nov 4, 202525.1425.3024.6024.9624.96-0.72%2,138
Nov 3, 202525.1525.3024.8425.1425.140.40%1,883
Oct 31, 202525.1925.1924.9025.0425.040.40%966
Oct 30, 202524.7125.0624.7124.9424.940.40%1,012
Oct 29, 202524.3225.2024.3224.8424.840.44%1,538
Oct 28, 202524.9525.2024.7324.7324.73-0.88%1,014
Oct 27, 202524.9524.9524.5024.9524.951.01%888
Oct 24, 202524.6024.9224.2424.7024.700.49%1,541
Oct 23, 202523.8024.5823.8024.5824.584.37%1,871
Oct 22, 202523.2623.5523.1623.5523.551.29%720
Oct 21, 202523.5524.3223.2223.2523.25-1.48%6,428
Oct 20, 202523.9323.9523.5523.6023.60-3.48%2,653
Oct 17, 202524.7724.9424.4524.4524.45-0.29%476
Oct 16, 202524.0224.6424.0224.5224.520.78%529
Oct 15, 202524.2224.4024.0924.3324.331.46%2,423
Oct 14, 202524.0124.7823.9823.9823.98-3.27%1,997
Oct 13, 202524.6624.8024.0624.7924.793.03%2,699
Oct 10, 202524.1424.2823.9624.0624.06-0.33%791
Oct 9, 202524.0924.3024.0924.1424.140.25%4,168
Oct 8, 202524.5524.5524.0024.0824.08-0.33%4,061
Oct 7, 202524.2424.4424.1224.1624.16-0.33%740
Oct 6, 202524.1924.6424.1324.2424.24-0.08%1,344
Oct 3, 202524.2024.7624.2024.2624.260.25%1,614
Oct 2, 202525.0425.0424.0024.2024.20-1.94%12,764
Oct 1, 202524.6224.8624.1624.6824.681.23%8,146
Sep 30, 202524.6024.6024.1024.3824.380.21%1,865
Sep 29, 202524.9924.9923.9424.3324.33-3.22%1,738
Sep 26, 202525.0125.8025.0125.1425.14-1.41%1,529
Sep 25, 202525.0625.8325.0625.5025.50-0.31%2,317
Sep 24, 202524.2825.5824.2825.5825.583.23%8,252
Sep 23, 202524.5024.8523.6024.7824.782.57%3,357
Sep 22, 202523.9824.2423.6524.1624.161.77%4,973
Sep 19, 202524.0324.0623.6523.7423.74-1.49%2,245
Sep 18, 202524.7424.8024.1024.1024.10-2.59%3,009
Sep 17, 202524.8525.1024.7024.7424.74-0.64%1,991
Sep 16, 202524.4824.9224.3424.9024.901.72%873
Sep 15, 202524.4724.6624.1824.4824.48-0.08%2,751
Sep 12, 202525.1025.1424.5024.5024.50-1.80%3,299
Sep 11, 202525.0125.5824.8424.9524.95-1.77%1,389
Sep 10, 202525.1925.4425.0725.4025.400.79%1,005
Sep 9, 202524.9225.7224.9025.2025.201.45%6,148
Sep 8, 202524.5625.0024.2724.8424.841.14%709
Sep 5, 202525.0725.0724.3024.5624.56-1.05%3,173
Sep 4, 202524.7924.9024.4224.8224.820.08%754
Sep 3, 202525.1325.6324.8024.8024.80-3.31%3,471
Sep 2, 202524.4625.6524.4625.6525.655.90%3,850
Sep 1, 202525.4925.8323.6924.2224.22-4.57%2,920
Aug 29, 202524.8225.4924.8225.3825.381.32%416
Aug 28, 202524.7425.2324.7425.0525.051.50%4,101
Aug 27, 202524.9225.0224.6824.6824.68-0.64%2,194
Aug 26, 202524.9024.9924.7424.8424.84-0.24%2,248
Aug 25, 202524.6524.9524.5824.9024.90-0.08%2,871
Aug 22, 202524.2424.9224.2424.9224.922.59%2,396
Aug 21, 202524.2524.4524.2424.2924.29-0.37%3,122
Aug 20, 202524.3524.8024.3524.3824.38-0.16%622
Aug 19, 202524.2124.5324.2024.4224.421.83%6,834
Aug 18, 202524.2024.2023.7823.9823.98-0.33%1,083
Aug 15, 202523.7824.1323.3124.0624.062.04%3,961
Aug 14, 202523.5923.6423.0023.5823.58-0.04%580
Aug 13, 202523.2223.7623.0123.5923.592.03%4,128
Aug 12, 202523.3923.4023.0223.1223.12-0.13%3,678
Aug 11, 202523.2223.5623.0423.1523.15-0.30%8,042
Aug 8, 202523.5023.6423.1423.2223.22-0.17%3,761
Aug 7, 202523.8023.8023.2223.2623.26-1.27%1,298
Aug 6, 202523.6423.8723.4023.5623.560.68%1,525
Aug 5, 202522.8023.4422.7523.4023.402.27%792
Aug 4, 202523.1923.2022.8822.8822.88-0.52%2,111
Aug 1, 202523.4023.4623.0023.0023.00-2.62%6,313
Jul 31, 202523.7623.9223.5223.6223.62-0.59%1,646
Jul 30, 202524.4824.4823.5823.7623.76-2.94%6,002
Jul 29, 202523.8124.5223.8124.4824.482.34%3,779
Jul 28, 202524.1624.2223.8223.9223.92-659
Jul 25, 202524.1024.1423.7823.9223.920.25%782
Jul 24, 202524.2724.5623.7823.8623.86-2.61%8,023
Jul 23, 202524.2724.7524.2724.5024.50-0.69%1,639
Jul 22, 202524.7024.8424.3024.6724.670.24%645
Jul 21, 202524.9324.9424.6124.6124.61-0.28%605
Jul 18, 202524.8325.0624.6824.6824.680.41%2,185