Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
9.89
-0.17 (-1.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.01 | 10.08 | 9.89 | 9.89 | 9.89 | -1.69% | 2,845,588 |
| Dec 4, 2025 | 10.14 | 10.22 | 10.02 | 10.06 | 10.06 | -0.69% | 1,104,109 |
| Dec 3, 2025 | 9.96 | 10.15 | 9.96 | 10.13 | 10.13 | 2.22% | 1,351,183 |
| Dec 2, 2025 | 9.94 | 9.95 | 9.79 | 9.91 | 9.91 | -0.40% | 1,591,947 |
| Dec 1, 2025 | 9.88 | 10.02 | 9.78 | 9.95 | 9.95 | 1.32% | 1,871,103 |
| Nov 28, 2025 | 9.83 | 9.90 | 9.75 | 9.82 | 9.82 | -0.51% | 1,326,617 |
| Nov 26, 2025 | 9.72 | 9.91 | 9.71 | 9.87 | 9.87 | 2.60% | 2,570,676 |
| Nov 25, 2025 | 9.57 | 9.68 | 9.39 | 9.62 | 9.62 | 0.21% | 3,136,598 |
| Nov 24, 2025 | 9.80 | 9.80 | 9.49 | 9.60 | 9.60 | -2.54% | 3,279,619 |
| Nov 21, 2025 | 10.08 | 10.08 | 9.83 | 9.85 | 9.85 | -2.67% | 2,540,389 |
| Nov 20, 2025 | 10.45 | 10.51 | 10.11 | 10.12 | 10.12 | -3.07% | 4,047,819 |
| Nov 19, 2025 | 10.45 | 10.54 | 10.41 | 10.44 | 10.44 | -1.60% | 2,092,142 |
| Nov 18, 2025 | 10.40 | 10.65 | 10.36 | 10.61 | 10.61 | 0.86% | 2,207,069 |
| Nov 17, 2025 | 10.41 | 10.65 | 10.30 | 10.52 | 10.52 | 1.25% | 2,014,793 |
| Nov 14, 2025 | 9.92 | 10.58 | 9.82 | 10.39 | 10.39 | 3.80% | 4,525,377 |
| Nov 13, 2025 | 10.17 | 10.25 | 9.98 | 10.01 | 10.01 | -1.57% | 2,190,304 |
| Nov 12, 2025 | 10.06 | 10.18 | 9.95 | 10.17 | 10.17 | - | 2,493,441 |
| Nov 11, 2025 | 9.92 | 10.19 | 9.90 | 10.17 | 10.17 | 2.94% | 3,212,785 |
| Nov 10, 2025 | 9.91 | 9.91 | 9.58 | 9.88 | 9.88 | -0.40% | 2,933,853 |
| Nov 7, 2025 | 9.67 | 9.92 | 9.65 | 9.92 | 9.92 | 2.59% | 2,612,828 |
| Nov 6, 2025 | 9.49 | 9.71 | 9.49 | 9.67 | 9.67 | 2.22% | 2,669,831 |
| Nov 5, 2025 | 9.30 | 9.56 | 9.30 | 9.46 | 9.46 | 2.16% | 2,133,396 |
| Nov 4, 2025 | 9.25 | 9.29 | 9.10 | 9.26 | 9.26 | -1.91% | 2,185,090 |
| Nov 3, 2025 | 9.32 | 9.46 | 9.26 | 9.44 | 9.44 | 1.29% | 1,552,617 |
| Oct 31, 2025 | 9.30 | 9.37 | 9.26 | 9.32 | 9.32 | 0.76% | 1,477,668 |
| Oct 30, 2025 | 9.20 | 9.34 | 9.15 | 9.25 | 9.25 | -0.54% | 1,416,399 |
| Oct 29, 2025 | 9.29 | 9.42 | 9.24 | 9.30 | 9.30 | 0.87% | 1,928,278 |
| Oct 28, 2025 | 9.30 | 9.31 | 9.21 | 9.22 | 9.22 | -0.97% | 1,377,473 |
| Oct 27, 2025 | 9.20 | 9.32 | 9.12 | 9.31 | 9.31 | 1.86% | 1,841,317 |
| Oct 24, 2025 | 9.19 | 9.30 | 9.14 | 9.14 | 9.14 | -0.11% | 2,150,247 |
| Oct 23, 2025 | 8.99 | 9.16 | 8.92 | 9.15 | 9.15 | 4.57% | 2,201,268 |
| Oct 22, 2025 | 8.63 | 8.76 | 8.57 | 8.75 | 8.75 | 1.63% | 2,751,854 |
| Oct 21, 2025 | 8.79 | 8.82 | 8.59 | 8.61 | 8.61 | -1.49% | 2,506,993 |
| Oct 20, 2025 | 8.90 | 8.96 | 8.73 | 8.74 | 8.74 | -3.32% | 2,360,015 |
| Oct 17, 2025 | 8.99 | 9.13 | 8.98 | 9.04 | 9.04 | 0.56% | 1,749,980 |
| Oct 16, 2025 | 9.00 | 9.01 | 8.90 | 8.99 | 8.99 | 0.67% | 1,898,322 |
| Oct 15, 2025 | 8.88 | 8.96 | 8.83 | 8.93 | 8.93 | 1.59% | 1,506,983 |
| Oct 14, 2025 | 8.95 | 9.01 | 8.78 | 8.79 | 8.79 | -3.30% | 2,762,400 |
| Oct 13, 2025 | 8.90 | 9.11 | 8.85 | 9.09 | 9.09 | 3.53% | 1,282,611 |
| Oct 10, 2025 | 8.90 | 8.96 | 8.72 | 8.78 | 8.78 | -2.23% | 2,681,614 |
| Oct 9, 2025 | 9.05 | 9.12 | 8.97 | 8.98 | 8.98 | -0.44% | 1,166,964 |
| Oct 8, 2025 | 9.06 | 9.16 | 8.96 | 9.02 | 9.02 | -0.22% | 1,598,743 |
| Oct 7, 2025 | 9.11 | 9.14 | 9.02 | 9.04 | 9.04 | -1.31% | 2,333,875 |
| Oct 6, 2025 | 9.14 | 9.18 | 9.08 | 9.16 | 9.16 | 0.44% | 1,391,182 |
| Oct 3, 2025 | 9.14 | 9.18 | 9.09 | 9.12 | 9.12 | 0.55% | 988,715 |
| Oct 2, 2025 | 9.21 | 9.24 | 8.93 | 9.07 | 9.07 | -1.52% | 2,410,739 |
| Oct 1, 2025 | 9.29 | 9.33 | 9.20 | 9.21 | 9.21 | - | 1,313,783 |
| Sep 30, 2025 | 9.12 | 9.25 | 9.08 | 9.21 | 9.21 | 0.33% | 1,907,375 |
| Sep 29, 2025 | 9.19 | 9.30 | 9.15 | 9.18 | 9.18 | -2.44% | 2,093,058 |
| Sep 26, 2025 | 9.51 | 9.57 | 9.40 | 9.41 | 9.41 | -1.26% | 1,845,903 |
| Sep 25, 2025 | 9.65 | 9.67 | 9.52 | 9.53 | 9.53 | -1.04% | 2,087,202 |
| Sep 24, 2025 | 9.41 | 9.64 | 9.41 | 9.63 | 9.63 | 2.56% | 2,628,706 |
| Sep 23, 2025 | 9.10 | 9.43 | 9.10 | 9.39 | 9.39 | 4.22% | 2,371,466 |
| Sep 22, 2025 | 8.92 | 9.06 | 8.89 | 9.01 | 9.01 | 1.46% | 1,723,564 |
| Sep 19, 2025 | 9.02 | 9.02 | 8.84 | 8.88 | 8.88 | -1.44% | 2,777,296 |
| Sep 18, 2025 | 9.30 | 9.34 | 9.01 | 9.01 | 9.01 | -3.33% | 2,377,023 |
| Sep 17, 2025 | 9.35 | 9.44 | 9.29 | 9.32 | 9.32 | -0.64% | 1,706,840 |
| Sep 16, 2025 | 9.25 | 9.40 | 9.24 | 9.38 | 9.38 | 1.63% | 1,430,373 |
| Sep 15, 2025 | 9.18 | 9.26 | 9.14 | 9.23 | 9.23 | 0.98% | 1,234,639 |
| Sep 12, 2025 | 9.25 | 9.31 | 9.13 | 9.14 | 9.14 | -1.19% | 1,262,914 |
| Sep 11, 2025 | 9.37 | 9.42 | 9.22 | 9.25 | 9.25 | -2.01% | 1,204,044 |
| Sep 10, 2025 | 9.26 | 9.45 | 9.23 | 9.44 | 9.44 | 2.05% | 1,635,939 |
| Sep 9, 2025 | 9.15 | 9.49 | 9.14 | 9.25 | 9.25 | 1.31% | 2,106,869 |
| Sep 8, 2025 | 9.03 | 9.18 | 9.03 | 9.13 | 9.13 | 0.55% | 1,554,908 |
| Sep 5, 2025 | 8.96 | 9.12 | 8.93 | 9.08 | 9.08 | 0.44% | 1,459,919 |
| Sep 4, 2025 | 9.01 | 9.10 | 8.95 | 9.04 | 9.04 | -0.11% | 1,458,833 |
| Sep 3, 2025 | 9.30 | 9.37 | 9.05 | 9.05 | 9.05 | -3.52% | 1,941,958 |
| Sep 2, 2025 | 9.37 | 9.41 | 9.26 | 9.38 | 9.38 | -0.21% | 1,693,794 |
| Aug 29, 2025 | 9.33 | 9.42 | 9.30 | 9.40 | 9.40 | 0.97% | 1,472,479 |
| Aug 28, 2025 | 9.24 | 9.33 | 9.17 | 9.31 | 9.31 | 0.87% | 960,811 |
| Aug 27, 2025 | 9.10 | 9.25 | 9.08 | 9.23 | 9.23 | 0.87% | 1,171,743 |
| Aug 26, 2025 | 9.14 | 9.22 | 9.10 | 9.15 | 9.15 | -0.87% | 2,056,968 |
| Aug 25, 2025 | 9.18 | 9.23 | 9.07 | 9.23 | 9.23 | 0.44% | 1,844,013 |
| Aug 22, 2025 | 8.92 | 9.20 | 8.91 | 9.19 | 9.19 | 3.26% | 1,836,610 |
| Aug 21, 2025 | 8.89 | 8.96 | 8.85 | 8.90 | 8.90 | -0.22% | 1,800,564 |
| Aug 20, 2025 | 8.92 | 9.10 | 8.90 | 8.92 | 8.92 | 0.22% | 2,085,583 |
| Aug 19, 2025 | 8.86 | 8.95 | 8.84 | 8.90 | 8.90 | 0.56% | 3,122,361 |
| Aug 18, 2025 | 8.88 | 8.93 | 8.79 | 8.85 | 8.85 | -0.67% | 1,800,450 |
| Aug 15, 2025 | 8.69 | 8.96 | 8.69 | 8.91 | 8.91 | 2.18% | 2,091,038 |
| Aug 14, 2025 | 8.65 | 8.75 | 8.56 | 8.72 | 8.72 | 0.23% | 2,211,289 |
| Aug 13, 2025 | 8.56 | 8.79 | 8.49 | 8.70 | 8.70 | 1.64% | 2,439,843 |
| Aug 12, 2025 | 8.59 | 8.66 | 8.51 | 8.56 | 8.56 | 0.35% | 2,279,455 |
| Aug 11, 2025 | 8.57 | 8.67 | 8.45 | 8.53 | 8.53 | -0.23% | 1,711,092 |
| Aug 8, 2025 | 8.60 | 8.69 | 8.53 | 8.55 | 8.55 | -0.35% | 2,924,734 |
| Aug 7, 2025 | 8.65 | 8.72 | 8.56 | 8.58 | 8.58 | 0.12% | 2,246,940 |
| Aug 6, 2025 | 8.51 | 8.72 | 8.51 | 8.57 | 8.57 | 0.94% | 2,218,774 |
| Aug 5, 2025 | 8.40 | 8.51 | 8.39 | 8.49 | 8.49 | 1.68% | 1,509,820 |
| Aug 4, 2025 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 0.72% | 1,326,869 |
| Aug 1, 2025 | 8.31 | 8.44 | 8.27 | 8.29 | 8.29 | -1.31% | 2,237,188 |
| Jul 31, 2025 | 8.41 | 8.52 | 8.37 | 8.40 | 8.40 | -1.18% | 1,668,056 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.44 | 8.50 | 8.50 | -3.19% | 3,229,294 |
| Jul 29, 2025 | 8.55 | 8.83 | 8.54 | 8.78 | 8.78 | 2.45% | 1,919,608 |
| Jul 28, 2025 | 8.57 | 8.67 | 8.52 | 8.57 | 8.57 | -0.12% | 1,601,919 |
| Jul 25, 2025 | 8.63 | 8.67 | 8.55 | 8.58 | 8.58 | -0.23% | 1,244,335 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.59 | 8.60 | 8.60 | -3.59% | 3,500,355 |
| Jul 23, 2025 | 8.80 | 8.95 | 8.77 | 8.92 | 8.92 | 2.18% | 2,048,561 |
| Jul 22, 2025 | 8.86 | 8.92 | 8.72 | 8.73 | 8.73 | -1.24% | 1,492,524 |
| Jul 21, 2025 | 8.90 | 8.98 | 8.84 | 8.84 | 8.84 | - | 1,568,617 |
| Jul 18, 2025 | 8.91 | 9.06 | 8.82 | 8.84 | 8.84 | -0.45% | 2,222,484 |
| Jul 17, 2025 | 8.77 | 8.97 | 8.77 | 8.88 | 8.88 | 0.11% | 2,326,446 |