Skip to main content
Ecopetrol S.A. (BVMF:E1CO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
33.84
+0.06 (0.18%)
Last updated: Mar 9, 2026, 3:54 PM GMT-3

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.9834.6933.7833.7833.781.56%20,161
Mar 5, 202630.1533.2630.1533.2633.268.09%3,806
Mar 4, 202630.8730.8729.9930.7730.77-0.32%2,237
Mar 3, 202632.1332.3730.7530.8730.87-2.46%4,612
Mar 2, 202631.5332.7631.0231.6531.651.44%2,639
Feb 27, 202631.0231.6030.4531.2031.201.60%980
Feb 26, 202632.3432.6730.7130.7130.71-5.04%1,132
Feb 25, 202631.2032.8530.7332.3432.340.56%1,529
Feb 24, 202632.0633.2531.9032.1632.16-1.71%1,845
Feb 23, 202632.6633.1432.0032.7232.72-1.65%1,041
Feb 20, 202632.7133.3331.7733.2733.271.74%2,929
Feb 19, 202632.1332.7131.3232.7032.704.71%5,986
Feb 18, 202631.0231.4431.0231.2331.230.97%1,110
Feb 13, 202631.1231.3830.7030.9330.930.39%3,175
Feb 12, 202632.4832.5230.4830.8130.81-5.14%1,509
Feb 11, 202630.8732.4830.3632.4832.483.11%1,688
Feb 10, 202631.9832.5031.1131.5031.50-1.50%1,430
Feb 9, 202632.2032.7031.4131.9831.980.09%593
Feb 6, 202631.0031.9530.3631.9531.952.80%1,754
Feb 5, 202632.3932.3930.9531.0831.08-4.07%3,907
Feb 4, 202632.5832.6331.1032.4032.40-0.43%2,468
Feb 3, 202632.1032.7631.5332.5432.54-0.03%1,170
Feb 2, 202632.8533.1531.3532.5532.55-0.91%5,850
Jan 30, 202633.1133.9832.7732.8532.85-0.82%309
Jan 29, 202633.0633.9632.5533.1233.120.18%1,804
Jan 28, 202634.3734.3732.7333.0633.06-2.82%656
Jan 27, 202633.5434.5932.4934.0234.021.43%3,020
Jan 26, 202633.2134.3433.0333.5433.542.01%3,006
Jan 23, 202632.0033.4832.0032.8832.881.67%4,260
Jan 22, 202634.5034.5032.2032.3432.34-5.66%8,062
Jan 21, 202633.9934.5033.4634.2834.280.71%1,456
Jan 20, 202632.4134.1431.9934.0434.045.03%1,779
Jan 19, 202632.9033.3631.9932.4132.41-1.55%623
Jan 16, 202631.2332.9431.2332.9232.925.61%17,345
Jan 15, 202631.0531.4030.3631.1731.170.39%1,267
Jan 14, 202630.7531.7430.2331.0531.050.98%17,701
Jan 13, 202629.1930.9929.1930.7530.753.22%1,135
Jan 12, 202628.8130.0028.5029.7929.791.33%23,269
Jan 9, 202629.4029.4028.4729.4029.400.82%398
Jan 8, 202628.5829.1628.2029.1629.162.64%484
Jan 7, 202629.7029.7328.2828.4128.41-3.37%713
Jan 6, 202629.6030.3328.9329.4029.400.34%10,072
Jan 5, 202628.0029.6427.1329.3029.306.16%3,765
Jan 2, 202626.5427.7526.5427.6027.601.88%1,683
Dec 30, 202527.6127.6126.3327.0927.09-0.88%2,947
Dec 29, 202526.3327.5726.3327.3327.331.71%3,067
Dec 26, 202526.3126.8726.3126.8726.872.48%2,794
Dec 23, 202526.4726.4725.9526.2226.220.58%390
Dec 22, 202525.1526.1925.1526.0726.071.64%894
Dec 19, 202525.4526.2225.2325.6525.650.59%543
Dec 18, 202526.3426.3425.5025.5025.50-1.73%751
Dec 17, 202526.8726.8725.7425.9525.950.93%1,499
Dec 16, 202525.8626.0025.5325.7125.71-1.15%660
Dec 15, 202526.7226.8725.8626.0126.01-1.66%978
Dec 12, 202526.7926.8726.4026.4526.45-0.26%70
Dec 11, 202527.0327.0326.4026.5226.52-1.89%759
Dec 10, 202527.5827.5826.6727.0327.03-0.99%3,426
Dec 9, 202528.0028.0026.5227.3027.300.66%1,887
Dec 8, 202527.5027.7526.6427.1227.12-0.55%2,175
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