Skip to main content
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
13.12
+0.51 (4.04%)
Mar 6, 2026, 1:21 PM EST - Market open

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8613.2312.7513.13-4.12%3,690,797
Mar 5, 202611.7312.6611.6712.6112.618.80%5,315,686
Mar 4, 202611.5911.8411.5611.5911.59-0.86%2,140,245
Mar 3, 202612.1012.1911.6311.6911.69-4.18%3,882,220
Mar 2, 202612.3012.5111.9712.2012.202.61%4,410,666
Feb 27, 202612.1912.2911.8411.8911.89-0.92%3,048,446
Feb 26, 202612.4512.4511.9412.0012.00-4.61%3,845,735
Feb 25, 202612.3912.6612.1512.5812.581.29%2,843,171
Feb 24, 202612.6412.6812.3412.4212.42-1.97%2,224,821
Feb 23, 202612.4812.9212.4612.6712.671.36%3,291,964
Feb 20, 202612.6712.7512.2212.5012.50-0.64%3,625,023
Feb 19, 202612.1912.6212.0812.5812.584.31%3,790,378
Feb 18, 202612.0712.1511.8812.0612.060.92%2,004,462
Feb 17, 202611.9111.9911.6511.9511.950.42%2,459,548
Feb 13, 202611.8511.9911.8011.9011.900.17%1,466,362
Feb 12, 202612.1512.2211.7411.8811.88-2.78%2,780,449
Feb 11, 202612.3012.4312.1712.2212.221.41%2,553,411
Feb 10, 202612.3312.3311.9512.0512.05-2.03%2,109,417
Feb 9, 202612.2312.5712.1012.3012.300.57%2,892,322
Feb 6, 202611.8212.2511.8012.2312.234.26%2,002,263
Feb 5, 202611.9412.1611.7211.7311.73-4.56%2,550,603
Feb 4, 202612.4812.5311.8012.2912.29-0.89%3,940,899
Feb 3, 202612.4412.6512.2712.4012.400.73%4,409,756
Feb 2, 202612.1712.4412.1112.3112.31-2.07%3,355,024
Jan 30, 202612.7212.8512.4212.5712.57-1.57%4,017,929
Jan 29, 202613.1013.2512.6112.7712.770.08%4,248,502
Jan 28, 202613.1013.2412.5112.7612.76-2.45%4,815,437
Jan 27, 202612.7513.2712.7313.0813.083.15%4,122,965
Jan 26, 202612.6612.8012.4612.6812.681.44%2,204,495
Jan 23, 202612.5012.7012.2612.5012.502.46%2,700,635
Jan 22, 202612.7812.7812.1812.2012.20-5.06%4,160,824
Jan 21, 202612.7112.9812.6512.8512.852.39%3,395,087
Jan 20, 202612.1312.7112.1312.5512.552.45%3,920,023
Jan 16, 202611.6812.2811.6812.2512.254.88%4,191,464
Jan 15, 202611.3311.7111.2311.6811.680.95%2,999,723
Jan 14, 202611.4211.7711.4111.5711.572.03%3,730,702
Jan 13, 202611.2211.5311.1411.3411.341.61%2,568,915
Jan 12, 202610.9411.1910.8911.1611.162.67%2,546,452
Jan 9, 202610.7610.9110.7210.8710.871.12%1,897,792
Jan 8, 202610.4110.8410.3610.7510.752.77%1,855,028
Jan 7, 202610.8410.8410.4410.4610.46-4.04%3,298,122
Jan 6, 202610.9311.3310.8810.9010.900.74%6,036,624
Jan 5, 202610.3910.959.9910.8210.825.87%6,631,102
Jan 2, 202610.0710.249.8810.2210.222.00%2,492,272
Dec 31, 20259.8810.079.8710.0210.021.52%1,481,318
Dec 30, 20259.909.979.809.879.870.30%1,906,675
Dec 29, 20259.759.899.729.849.841.55%1,568,024
Dec 26, 20259.609.739.589.699.690.94%1,311,228
Dec 24, 20259.509.669.509.609.601.27%917,707
Dec 23, 20259.369.519.339.489.481.94%1,308,554
Dec 22, 20259.299.429.289.309.300.98%1,365,449
Dec 19, 20259.339.439.219.219.21-0.11%2,591,859
Dec 18, 20259.399.409.209.229.22-1.39%1,789,012
Dec 17, 20259.389.459.339.359.350.21%1,843,301
Dec 16, 20259.519.569.319.339.33-3.12%3,280,756
Dec 15, 20259.759.779.559.639.63-1.03%1,896,326
Dec 12, 20259.859.929.739.739.73-0.82%1,404,910
Dec 11, 20259.749.849.699.819.81-1,786,759
Dec 10, 20259.919.969.759.819.81-1.90%2,128,082
Dec 9, 202510.0010.049.9110.0010.000.40%1,580,812
Dec 8, 20259.9010.049.849.969.960.71%2,048,697
Dec 5, 202510.0110.089.899.899.89-1.69%2,846,853
Dec 4, 202510.1410.2210.0210.0610.06-0.69%1,104,273
Dec 3, 20259.9610.159.9610.1310.132.22%1,354,495
Dec 2, 20259.949.959.799.919.91-0.40%1,593,071
Dec 1, 20259.8810.029.789.959.951.32%1,872,823
Nov 28, 20259.839.909.759.829.82-0.51%1,327,274
Nov 26, 20259.729.919.719.879.872.60%2,570,679
Nov 25, 20259.579.689.399.629.620.21%3,136,608
Nov 24, 20259.809.809.499.609.60-2.54%3,282,449
Nov 21, 202510.0810.089.839.859.85-2.67%2,551,226
Nov 20, 202510.4510.5110.1110.1210.12-3.07%4,048,119
Nov 19, 202510.4510.5410.4110.4410.44-1.60%2,092,142
Nov 18, 202510.4010.6510.3610.6110.610.86%2,207,069
Nov 17, 202510.4110.6510.3010.5210.521.25%2,014,793
Nov 14, 20259.9210.589.8210.3910.393.80%4,525,377
Nov 13, 202510.1710.259.9810.0110.01-1.57%2,190,304
Nov 12, 202510.0610.189.9510.1710.17-2,493,441
Nov 11, 20259.9210.199.9010.1710.172.94%3,212,785
Nov 10, 20259.919.919.589.889.88-0.40%2,933,853
Nov 7, 20259.679.929.659.929.922.59%2,612,828
Nov 6, 20259.499.719.499.679.672.22%2,669,831
Nov 5, 20259.309.569.309.469.462.16%2,133,396
Nov 4, 20259.259.299.109.269.26-1.91%2,185,090
Nov 3, 20259.329.469.269.449.441.29%1,552,617
Oct 31, 20259.309.379.269.329.320.76%1,477,668
Oct 30, 20259.209.349.159.259.25-0.54%1,416,399
Oct 29, 20259.299.429.249.309.300.87%1,928,278
Oct 28, 20259.309.319.219.229.22-0.97%1,377,473
Oct 27, 20259.209.329.129.319.311.86%1,841,317
Oct 24, 20259.199.309.149.149.14-0.11%2,150,247
Oct 23, 20258.999.168.929.159.154.57%2,201,268
Oct 22, 20258.638.768.578.758.751.63%2,751,854
Oct 21, 20258.798.828.598.618.61-1.49%2,506,993
Oct 20, 20258.908.968.738.748.74-3.32%2,360,015
Oct 17, 20258.999.138.989.049.040.56%1,749,980
Oct 16, 20259.009.018.908.998.990.67%1,898,322
Oct 15, 20258.888.968.838.938.931.59%1,506,983
Oct 14, 20258.959.018.788.798.79-3.30%2,762,400
Oct 13, 20258.909.118.859.099.093.53%1,282,611