5 DAY PERFORMANCE
-22.65%
1 MONTH PERFORMANCE
-27.99%
3 MONTH PERFORMANCE
-16.57%
6 MONTH PERFORMANCE
-7.69%
YEAR-TO-DATE PERFORMANCE
+28.14%
1 YEAR PERFORMANCE
+42.98%
Ecopetrol SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $16.95 | $17.03 (0.44%) | $17.19 | $16.94 | 323.31 K | $35.24 B |
| 10/08/2026 | $16.96 | $16.94 (-0.12%) | $17.25 | $16.73 | 997.18 K | $34.82 B |
| 10/07/2026 | $17.07 | $16.63 (-2.58%) | $17.07 | $16.63 | 952.32 K | $34.19 B |
| 10/06/2026 | $17.15 | $16.96 (-1.11%) | $17.29 | $16.96 | 1.31 M | $34.87 B |
| 10/05/2026 | $16.70 | $17.25 (3.29%) | $17.50 | $16.70 | 2.06 M | $35.46 B |
| 10/02/2026 | $16.05 | $16.60 (3.43%) | $16.66 | $16.05 | 1.11 M | $34.13 B |
| 10/01/2026 | $16.38 | $16.27 (-0.67%) | $16.55 | $16.07 | 1.91 M | $33.45 B |
| 09/30/2026 | $16.54 | $16.48 (-0.36%) | $16.70 | $16.48 | 1.06 M | $33.88 B |
| 09/29/2026 | $16.41 | $16.52 (0.67%) | $16.81 | $16.39 | 1.49 M | $33.96 B |
| 09/28/2026 | $16.92 | $16.70 (-1.3%) | $17.12 | $16.63 | 2.71 M | $34.33 B |
| 09/25/2026 | $16.15 | $16.58 (2.66%) | $16.69 | $16.07 | 1.73 M | $34.08 B |
| 09/24/2026 | $16.87 | $16.37 (-2.96%) | $16.91 | $16.36 | 1.59 M | $33.65 B |
| 09/23/2026 | $17.04 | $16.69 (-2.05%) | $17.04 | $16.57 | 1.48 M | $34.31 B |
| 09/22/2026 | $16.55 | $16.91 (2.18%) | $17.04 | $16.45 | 1.17 M | $34.76 B |
| 09/21/2026 | $17.45 | $16.84 (-3.5%) | $17.50 | $16.81 | 1.91 M | $34.62 B |
| 09/18/2026 | $17.18 | $17.58 (2.33%) | $17.61 | $17.02 | 1.37 M | $36.14 B |
| 09/17/2026 | $17.27 | $17.38 (0.64%) | $17.49 | $17.18 | 1.40 M | $35.73 B |
| 09/16/2026 | $17.97 | $17.46 (-2.84%) | $18.04 | $17.44 | 1.79 M | $35.89 B |
| 09/15/2026 | $17.68 | $18.26 (3.28%) | $18.38 | $17.68 | 1.35 M | $37.54 B |
| 09/14/2026 | $17.82 | $17.74 (-0.45%) | $17.96 | $17.60 | 1.31 M | $36.47 B |
| 09/11/2026 | $17.89 | $17.75 (-0.78%) | $18.07 | $17.54 | 1.07 M | $36.49 B |
| 09/10/2026 | $17.99 | $18.07 (0.44%) | $18.14 | $17.69 | 1.60 M | $37.15 B |
| 09/09/2026 | $18.00 | $17.83 (-0.94%) | $18.07 | $17.73 | 1.42 M | $36.65 B |
| 09/08/2026 | $17.57 | $17.78 (1.2%) | $17.84 | $17.54 | 1.29 M | $36.55 B |
| 09/04/2026 | $17.37 | $17.25 (-0.69%) | $17.48 | $16.95 | 1.71 M | $35.46 B |
| 09/03/2026 | $17.58 | $17.20 (-2.16%) | $17.87 | $17.13 | 1.50 M | $35.36 B |
| 09/02/2026 | $17.24 | $17.51 (1.57%) | $17.64 | $17.24 | 1.93 M | $36.00 B |
| 09/01/2026 | $16.99 | $17.45 (2.71%) | $17.56 | $16.74 | 2.89 M | $35.87 B |
| 08/31/2026 | $16.98 | $16.67 (-1.83%) | $17.15 | $16.49 | 2.89 M | $34.27 B |
| 08/28/2026 | $16.51 | $16.50 (-0.06%) | $16.67 | $16.30 | 928.78 K | $33.92 B |
| 08/27/2026 | $16.48 | $16.56 (0.49%) | $16.81 | $16.29 | 1.37 M | $34.04 B |
| 08/26/2026 | $16.68 | $16.52 (-0.96%) | $16.77 | $16.46 | 1.87 M | $33.96 B |
| 08/25/2026 | $17.10 | $16.79 (-1.81%) | $17.27 | $16.77 | 1.84 M | $34.52 B |
| 08/24/2026 | $17.30 | $17.33 (0.17%) | $17.36 | $17.06 | 1.28 M | $35.63 B |
| 08/21/2026 | $17.59 | $17.53 (-0.34%) | $17.79 | $17.37 | 1.29 M | $36.04 B |
| 08/20/2026 | $18.10 | $17.65 (-2.49%) | $18.19 | $17.60 | 1.25 M | $36.28 B |
| 08/19/2026 | $17.82 | $17.89 (0.39%) | $18.18 | $17.82 | 1.88 M | $36.78 B |
| 08/18/2026 | $17.77 | $17.68 (-0.51%) | $17.82 | $17.50 | 1.12 M | $36.35 B |
| 08/17/2026 | $17.28 | $17.67 (2.26%) | $17.73 | $17.28 | 1.26 M | $36.33 B |
| 08/14/2026 | $17.45 | $17.17 (-1.6%) | $17.62 | $17.16 | 1.86 M | $35.30 B |
| 08/13/2026 | $16.75 | $17.21 (2.75%) | $17.25 | $16.60 | 1.40 M | $35.38 B |
| 08/12/2026 | $16.91 | $16.96 (0.3%) | $17.05 | $16.78 | 1.25 M | $34.87 B |
| 08/11/2026 | $17.04 | $17.01 (-0.18%) | $17.24 | $16.76 | 2.01 M | $34.97 B |
| 08/10/2026 | $16.98 | $17.05 (0.41%) | $17.41 | $16.98 | 2.65 M | $35.05 B |
| 08/07/2026 | $17.22 | $16.78 (-2.56%) | $17.35 | $16.51 | 1.98 M | $34.50 B |
| 08/06/2026 | $16.64 | $17.40 (4.57%) | $17.43 | $16.52 | 2.46 M | $35.77 B |
| 08/05/2026 | $16.46 | $16.39 (-0.43%) | $16.84 | $16.17 | 2.69 M | $33.69 B |
| 08/04/2026 | $16.14 | $16.31 (1.05%) | $16.50 | $16.05 | 2.82 M | $33.53 B |
| 08/03/2026 | $16.44 | $16.60 (0.97%) | $16.71 | $16.18 | 2.37 M | $34.12 B |
| 07/31/2026 | $17.20 | $16.77 (-2.5%) | $17.31 | $16.68 | 2.17 M | $34.47 B |
| 07/30/2026 | $16.45 | $17.04 (3.59%) | $17.09 | $16.32 | 2.22 M | $35.03 B |
| 07/29/2026 | $16.20 | $16.40 (1.23%) | $16.56 | $16.09 | 2.15 M | $33.71 B |
| 07/28/2026 | $15.66 | $15.83 (1.09%) | $15.87 | $15.40 | 2.04 M | $32.54 B |
| 07/27/2026 | $15.72 | $15.80 (0.51%) | $16.04 | $15.50 | 3.13 M | $32.48 B |
| 07/24/2026 | $16.30 | $16.01 (-1.78%) | $16.49 | $16.00 | 1.59 M | $32.91 B |
| 07/23/2026 | $16.99 | $16.33 (-3.88%) | $17.00 | $16.32 | 1.84 M | $33.57 B |
| 07/22/2026 | $16.77 | $16.69 (-0.48%) | $17.07 | $16.58 | 2.29 M | $34.31 B |
| 07/21/2026 | $16.14 | $16.53 (2.42%) | $16.74 | $16.14 | 2.21 M | $33.98 B |
| 07/20/2026 | $15.93 | $16.03 (0.63%) | $16.14 | $15.86 | 1.28 M | $32.95 B |
| 07/17/2026 | $15.94 | $16.09 (0.94%) | $16.11 | $15.73 | 1.84 M | $33.08 B |
| 07/16/2026 | $15.82 | $15.80 (-0.13%) | $16.11 | $15.71 | 3.65 M | $32.48 B |
| 07/15/2026 | $16.18 | $15.98 (-1.24%) | $16.24 | $15.92 | 2.45 M | $32.85 B |
| 07/14/2026 | $16.06 | $16.16 (0.62%) | $16.21 | $15.71 | 2.73 M | $33.22 B |
| 07/13/2026 | $15.79 | $15.88 (0.57%) | $16.00 | $15.50 | 2.36 M | $32.64 B |
| 07/10/2026 | $15.45 | $15.58 (0.84%) | $15.70 | $15.16 | 2.77 M | $32.03 B |
| 07/09/2026 | $15.17 | $15.39 (1.45%) | $15.42 | $14.93 | 2.90 M | $31.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
