Ecopetrol S.A. (BVMF:E1CO34)
Brazil
· Delayed Price · Currency is BRL 33.66
-0.01 (-0.04%)
At close: Apr 28, 2026
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.30 | 35.00 | 32.00 | 33.66 | 33.66 | -4.75% | 1,329 |
| Apr 27, 2026 | 34.90 | 38.00 | 34.90 | 35.34 | 33.67 | 2.29% | 13,679 |
| Apr 24, 2026 | 36.32 | 36.32 | 34.51 | 34.55 | 32.92 | -4.87% | 24,742 |
| Apr 23, 2026 | 34.79 | 36.64 | 34.79 | 36.32 | 34.61 | 2.48% | 8,595 |
| Apr 22, 2026 | 34.73 | 35.96 | 34.73 | 35.44 | 33.77 | 4.73% | 7,486 |
| Apr 20, 2026 | 34.00 | 34.59 | 33.84 | 33.84 | 32.24 | - | 1,880 |
| Apr 17, 2026 | 33.45 | 33.84 | 32.04 | 33.84 | 32.24 | -0.88% | 31,333 |
| Apr 16, 2026 | 32.14 | 34.32 | 32.14 | 34.14 | 32.53 | 4.60% | 15,210 |
| Apr 15, 2026 | 33.08 | 35.25 | 32.64 | 32.64 | 31.10 | -3.20% | 6,320 |
| Apr 14, 2026 | 35.72 | 35.72 | 33.32 | 33.72 | 32.13 | -4.64% | 10,380 |
| Apr 13, 2026 | 35.13 | 36.80 | 35.00 | 35.36 | 33.69 | 0.68% | 2,331 |
| Apr 10, 2026 | 35.76 | 35.76 | 35.01 | 35.12 | 33.46 | -0.79% | 5,178 |
| Apr 9, 2026 | 36.49 | 36.90 | 35.01 | 35.40 | 33.73 | -2.21% | 2,857 |
| Apr 8, 2026 | 35.00 | 36.36 | 33.60 | 36.20 | 34.49 | -3.83% | 2,802 |
| Apr 7, 2026 | 38.01 | 39.16 | 37.56 | 37.64 | 35.86 | -2.18% | 13,269 |
| Apr 6, 2026 | 38.22 | 39.51 | 37.64 | 38.48 | 36.66 | -1.33% | 1,465 |
| Apr 2, 2026 | 38.60 | 39.36 | 38.12 | 39.00 | 37.16 | 4.17% | 17,208 |
| Apr 1, 2026 | 40.17 | 40.17 | 36.76 | 37.44 | 35.67 | -8.66% | 4,233 |
| Mar 31, 2026 | 38.61 | 40.99 | 37.88 | 40.99 | 39.06 | 4.04% | 16,913 |
| Mar 30, 2026 | 38.60 | 40.50 | 38.60 | 39.40 | 37.54 | 0.03% | 9,151 |
| Mar 27, 2026 | 38.58 | 39.68 | 38.58 | 39.39 | 37.53 | 0.05% | 4,392 |
| Mar 26, 2026 | 39.35 | 39.96 | 38.80 | 39.37 | 37.51 | 1.05% | 12,315 |
| Mar 25, 2026 | 37.24 | 38.96 | 37.06 | 38.96 | 37.12 | 1.19% | 2,958 |
| Mar 24, 2026 | 38.36 | 39.00 | 37.80 | 38.50 | 36.68 | 1.32% | 5,429 |
| Mar 23, 2026 | 38.69 | 38.69 | 36.36 | 38.00 | 36.21 | -3.75% | 10,199 |
| Mar 20, 2026 | 37.53 | 39.48 | 37.53 | 39.48 | 37.62 | 3.08% | 2,168 |
| Mar 19, 2026 | 39.15 | 40.48 | 37.92 | 38.30 | 36.49 | -1.19% | 5,248 |
| Mar 18, 2026 | 37.53 | 38.76 | 37.53 | 38.76 | 36.93 | 1.20% | 6,868 |
| Mar 17, 2026 | 37.44 | 38.32 | 37.20 | 38.30 | 36.49 | 3.35% | 2,725 |
| Mar 16, 2026 | 36.39 | 37.64 | 35.96 | 37.06 | 35.31 | 2.92% | 1,686 |
| Mar 13, 2026 | 37.09 | 37.09 | 35.99 | 36.01 | 34.31 | -2.04% | 2,687 |
| Mar 12, 2026 | 35.20 | 36.84 | 35.16 | 36.76 | 35.03 | 5.18% | 6,050 |
| Mar 11, 2026 | 33.65 | 34.98 | 32.99 | 34.95 | 33.30 | 4.86% | 5,461 |
| Mar 10, 2026 | 33.99 | 33.99 | 32.43 | 33.33 | 31.76 | -4.77% | 3,624 |
| Mar 9, 2026 | 34.50 | 36.51 | 32.88 | 35.00 | 33.35 | 3.61% | 15,626 |
| Mar 6, 2026 | 33.98 | 34.69 | 33.78 | 33.78 | 32.19 | 1.56% | 20,161 |
| Mar 5, 2026 | 30.15 | 33.26 | 30.15 | 33.26 | 31.69 | 8.09% | 3,806 |
| Mar 4, 2026 | 30.87 | 30.87 | 29.99 | 30.77 | 29.32 | -0.32% | 2,237 |
| Mar 3, 2026 | 32.13 | 32.37 | 30.75 | 30.87 | 29.41 | -2.46% | 4,612 |
| Mar 2, 2026 | 31.53 | 32.76 | 31.02 | 31.65 | 30.16 | 1.44% | 2,639 |
| Feb 27, 2026 | 31.02 | 31.60 | 30.45 | 31.20 | 29.73 | 1.60% | 980 |
| Feb 26, 2026 | 32.34 | 32.67 | 30.71 | 30.71 | 29.26 | -5.04% | 1,132 |
| Feb 25, 2026 | 31.20 | 32.85 | 30.73 | 32.34 | 30.81 | 0.56% | 1,529 |
| Feb 24, 2026 | 32.06 | 33.25 | 31.90 | 32.16 | 30.64 | -1.71% | 1,845 |
| Feb 23, 2026 | 32.66 | 33.14 | 32.00 | 32.72 | 31.18 | -1.65% | 1,041 |
| Feb 20, 2026 | 32.71 | 33.33 | 31.77 | 33.27 | 31.70 | 1.74% | 2,929 |
| Feb 19, 2026 | 32.13 | 32.71 | 31.32 | 32.70 | 31.16 | 4.71% | 5,986 |
| Feb 18, 2026 | 31.02 | 31.44 | 31.02 | 31.23 | 29.76 | 0.97% | 1,110 |
| Feb 13, 2026 | 31.12 | 31.38 | 30.70 | 30.93 | 29.47 | 0.39% | 3,175 |
| Feb 12, 2026 | 32.48 | 32.52 | 30.48 | 30.81 | 29.36 | -5.14% | 1,509 |
| Feb 11, 2026 | 30.87 | 32.48 | 30.36 | 32.48 | 30.95 | 3.11% | 1,688 |
| Feb 10, 2026 | 31.98 | 32.50 | 31.11 | 31.50 | 30.01 | -1.50% | 1,430 |
| Feb 9, 2026 | 32.20 | 32.70 | 31.41 | 31.98 | 30.47 | 0.09% | 593 |
| Feb 6, 2026 | 31.00 | 31.95 | 30.36 | 31.95 | 30.44 | 2.80% | 1,754 |
| Feb 5, 2026 | 32.39 | 32.39 | 30.95 | 31.08 | 29.61 | -4.07% | 3,907 |
| Feb 4, 2026 | 32.58 | 32.63 | 31.10 | 32.40 | 30.87 | -0.43% | 2,468 |
| Feb 3, 2026 | 32.10 | 32.76 | 31.53 | 32.54 | 31.00 | -0.03% | 1,170 |
| Feb 2, 2026 | 32.85 | 33.15 | 31.35 | 32.55 | 31.01 | -0.91% | 5,850 |
| Jan 30, 2026 | 33.11 | 33.98 | 32.77 | 32.85 | 31.30 | -0.82% | 309 |
| Jan 29, 2026 | 33.06 | 33.96 | 32.55 | 33.12 | 31.56 | 0.18% | 1,804 |
| Jan 28, 2026 | 34.37 | 34.37 | 32.73 | 33.06 | 31.50 | -2.82% | 656 |
| Jan 27, 2026 | 33.54 | 34.59 | 32.49 | 34.02 | 32.41 | 1.43% | 3,020 |
| Jan 26, 2026 | 33.21 | 34.34 | 33.03 | 33.54 | 31.96 | 2.01% | 3,006 |
| Jan 23, 2026 | 32.00 | 33.48 | 32.00 | 32.88 | 31.33 | 1.67% | 4,260 |
| Jan 22, 2026 | 34.50 | 34.50 | 32.20 | 32.34 | 30.81 | -5.66% | 8,062 |
| Jan 21, 2026 | 33.99 | 34.50 | 33.46 | 34.28 | 32.66 | 0.71% | 1,456 |
| Jan 20, 2026 | 32.41 | 34.14 | 31.99 | 34.04 | 32.43 | 5.03% | 1,779 |
| Jan 19, 2026 | 32.90 | 33.36 | 31.99 | 32.41 | 30.88 | -1.55% | 623 |
| Jan 16, 2026 | 31.23 | 32.94 | 31.23 | 32.92 | 31.37 | 5.61% | 17,345 |
| Jan 15, 2026 | 31.05 | 31.40 | 30.36 | 31.17 | 29.70 | 0.39% | 1,267 |
| Jan 14, 2026 | 30.75 | 31.74 | 30.23 | 31.05 | 29.59 | 0.98% | 17,701 |
| Jan 13, 2026 | 29.19 | 30.99 | 29.19 | 30.75 | 29.30 | 3.22% | 1,135 |
| Jan 12, 2026 | 28.81 | 30.00 | 28.50 | 29.79 | 28.38 | 1.33% | 23,269 |
| Jan 9, 2026 | 29.40 | 29.40 | 28.47 | 29.40 | 28.01 | 0.82% | 398 |
| Jan 8, 2026 | 28.58 | 29.16 | 28.20 | 29.16 | 27.78 | 2.64% | 484 |
| Jan 7, 2026 | 29.70 | 29.73 | 28.28 | 28.41 | 27.07 | -3.37% | 713 |
| Jan 6, 2026 | 29.60 | 30.33 | 28.93 | 29.40 | 28.01 | 0.34% | 10,072 |
| Jan 5, 2026 | 28.00 | 29.64 | 27.13 | 29.30 | 27.92 | 6.16% | 3,765 |
| Jan 2, 2026 | 26.54 | 27.75 | 26.54 | 27.60 | 26.30 | 1.88% | 1,683 |
| Dec 30, 2025 | 27.61 | 27.61 | 26.33 | 27.09 | 25.81 | -0.88% | 2,947 |
| Dec 29, 2025 | 26.33 | 27.57 | 26.33 | 27.33 | 26.04 | 1.71% | 3,067 |
| Dec 26, 2025 | 26.31 | 26.87 | 26.31 | 26.87 | 25.60 | 2.48% | 2,794 |
| Dec 23, 2025 | 26.47 | 26.47 | 25.95 | 26.22 | 24.98 | 0.58% | 390 |
| Dec 22, 2025 | 25.15 | 26.19 | 25.15 | 26.07 | 24.84 | 1.64% | 894 |
| Dec 19, 2025 | 25.45 | 26.22 | 25.23 | 25.65 | 24.44 | 0.59% | 543 |
| Dec 18, 2025 | 26.34 | 26.34 | 25.50 | 25.50 | 24.30 | -1.73% | 751 |
| Dec 17, 2025 | 26.87 | 26.87 | 25.74 | 25.95 | 24.73 | 0.93% | 1,499 |
| Dec 16, 2025 | 25.86 | 26.00 | 25.53 | 25.71 | 24.50 | -1.15% | 660 |
| Dec 15, 2025 | 26.72 | 26.87 | 25.86 | 26.01 | 24.78 | -1.66% | 978 |
| Dec 12, 2025 | 26.79 | 26.87 | 26.40 | 26.45 | 25.20 | -0.26% | 70 |
| Dec 11, 2025 | 27.03 | 27.03 | 26.40 | 26.52 | 25.27 | -1.89% | 759 |
| Dec 10, 2025 | 27.58 | 27.58 | 26.67 | 27.03 | 25.75 | -0.99% | 3,426 |
| Dec 9, 2025 | 28.00 | 28.00 | 26.52 | 27.30 | 26.01 | 0.66% | 1,887 |
| Dec 8, 2025 | 27.50 | 27.75 | 26.64 | 27.12 | 25.84 | -0.55% | 2,175 |
| Dec 5, 2025 | 26.88 | 27.36 | 26.70 | 27.27 | 25.98 | 1.56% | 1,663 |
| Dec 4, 2025 | 26.96 | 27.00 | 26.68 | 26.85 | 25.58 | 0.45% | 788 |
| Dec 3, 2025 | 26.61 | 26.97 | 26.33 | 26.73 | 25.47 | 1.48% | 519 |
| Dec 2, 2025 | 26.75 | 26.94 | 26.19 | 26.34 | 25.10 | -1.13% | 1,820 |
| Dec 1, 2025 | 26.22 | 26.76 | 26.19 | 26.64 | 25.38 | 2.62% | 3,027 |
| Nov 28, 2025 | 26.97 | 27.00 | 25.60 | 25.96 | 24.74 | -3.85% | 1,163 |