5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
+15.28%
1 YEAR PERFORMANCE
+16.16%
Ecopetrol S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.01 | $9.89 (-1.2%) | $10.07 | $9.89 | 2.85 M | $20.33 B |
| 12/04/2025 | $10.14 | $10.06 (-0.79%) | $10.22 | $10.02 | 1.10 M | $20.68 B |
| 12/03/2025 | $9.96 | $10.13 (1.71%) | $10.15 | $9.96 | 1.35 M | $20.83 B |
| 12/02/2025 | $9.94 | $9.91 (-0.3%) | $9.95 | $9.79 | 1.59 M | $20.37 B |
| 12/01/2025 | $9.88 | $9.95 (0.71%) | $10.02 | $9.78 | 1.87 M | $20.46 B |
| 11/28/2025 | $9.83 | $9.82 (-0.1%) | $9.90 | $9.75 | 1.33 M | $20.19 B |
| 11/26/2025 | $9.72 | $9.87 (1.54%) | $9.91 | $9.71 | 2.57 M | $20.29 B |
| 11/25/2025 | $9.57 | $9.62 (0.52%) | $9.68 | $9.39 | 3.14 M | $19.78 B |
| 11/24/2025 | $9.80 | $9.60 (-2.04%) | $9.80 | $9.49 | 3.28 M | $19.74 B |
| 11/21/2025 | $10.08 | $9.85 (-2.28%) | $10.08 | $9.82 | 2.55 M | $20.25 B |
| 11/20/2025 | $10.45 | $10.12 (-3.16%) | $10.51 | $10.11 | 4.05 M | $20.81 B |
| 11/19/2025 | $10.45 | $10.44 (-0.1%) | $10.54 | $10.41 | 2.09 M | $21.46 B |
| 11/18/2025 | $10.40 | $10.61 (2.02%) | $10.65 | $10.36 | 2.21 M | $21.81 B |
| 11/17/2025 | $10.41 | $10.52 (1.06%) | $10.65 | $10.30 | 2.01 M | $21.63 B |
| 11/14/2025 | $9.92 | $10.39 (4.74%) | $10.58 | $9.82 | 4.53 M | $21.36 B |
| 11/13/2025 | $10.17 | $10.01 (-1.57%) | $10.25 | $9.98 | 2.19 M | $20.58 B |
| 11/12/2025 | $10.06 | $10.17 (1.09%) | $10.18 | $9.95 | 2.49 M | $20.91 B |
| 11/11/2025 | $9.92 | $10.17 (2.52%) | $10.19 | $9.90 | 3.21 M | $20.91 B |
| 11/10/2025 | $9.91 | $9.88 (-0.3%) | $9.91 | $9.57 | 2.93 M | $20.31 B |
| 11/07/2025 | $9.67 | $9.92 (2.59%) | $9.92 | $9.65 | 2.61 M | $20.39 B |
| 11/06/2025 | $9.49 | $9.67 (1.9%) | $9.71 | $9.49 | 2.67 M | $19.88 B |
| 11/05/2025 | $9.30 | $9.46 (1.72%) | $9.56 | $9.30 | 2.13 M | $19.45 B |
| 11/04/2025 | $9.25 | $9.26 (0.11%) | $9.29 | $9.10 | 2.19 M | $19.04 B |
| 11/03/2025 | $9.32 | $9.44 (1.29%) | $9.46 | $9.26 | 1.55 M | $19.41 B |
| 10/31/2025 | $9.30 | $9.32 (0.22%) | $9.37 | $9.26 | 1.48 M | $19.16 B |
| 10/30/2025 | $9.20 | $9.25 (0.54%) | $9.34 | $9.15 | 1.42 M | $19.02 B |
| 10/29/2025 | $9.29 | $9.30 (0.11%) | $9.42 | $9.24 | 1.93 M | $19.12 B |
| 10/28/2025 | $9.30 | $9.22 (-0.86%) | $9.31 | $9.21 | 1.38 M | $18.95 B |
| 10/27/2025 | $9.20 | $9.31 (1.2%) | $9.32 | $9.12 | 1.84 M | $19.14 B |
| 10/24/2025 | $9.19 | $9.14 (-0.54%) | $9.30 | $9.14 | 2.15 M | $18.79 B |
| 10/23/2025 | $8.99 | $9.15 (1.78%) | $9.16 | $8.92 | 2.20 M | $18.81 B |
| 10/22/2025 | $8.63 | $8.75 (1.39%) | $8.76 | $8.57 | 2.75 M | $17.99 B |
| 10/21/2025 | $8.79 | $8.61 (-2.05%) | $8.82 | $8.59 | 2.51 M | $17.70 B |
| 10/20/2025 | $8.90 | $8.74 (-1.8%) | $8.96 | $8.73 | 2.36 M | $17.97 B |
| 10/17/2025 | $8.99 | $9.04 (0.56%) | $9.13 | $8.98 | 1.75 M | $18.58 B |
| 10/16/2025 | $9.00 | $8.99 (-0.11%) | $9.01 | $8.90 | 1.90 M | $18.48 B |
| 10/15/2025 | $8.88 | $8.93 (0.56%) | $8.96 | $8.83 | 1.51 M | $18.36 B |
| 10/14/2025 | $8.95 | $8.79 (-1.79%) | $9.01 | $8.78 | 2.76 M | $18.07 B |
| 10/13/2025 | $8.90 | $9.09 (2.13%) | $9.11 | $8.85 | 1.28 M | $18.69 B |
| 10/10/2025 | $8.90 | $8.78 (-1.35%) | $8.96 | $8.72 | 2.68 M | $18.05 B |
| 10/09/2025 | $9.05 | $8.98 (-0.77%) | $9.12 | $8.97 | 1.17 M | $18.46 B |
| 10/08/2025 | $9.06 | $9.02 (-0.44%) | $9.16 | $8.96 | 1.60 M | $18.54 B |
| 10/07/2025 | $9.11 | $9.04 (-0.77%) | $9.14 | $9.02 | 2.33 M | $18.58 B |
| 10/06/2025 | $9.14 | $9.16 (0.22%) | $9.18 | $9.08 | 1.39 M | $18.83 B |
| 10/03/2025 | $9.14 | $9.12 (-0.22%) | $9.18 | $9.09 | 988.72 K | $18.75 B |
| 10/02/2025 | $9.21 | $9.07 (-1.52%) | $9.24 | $8.93 | 2.41 M | $18.65 B |
| 10/01/2025 | $9.29 | $9.21 (-0.86%) | $9.33 | $9.20 | 1.31 M | $18.93 B |
| 09/30/2025 | $9.12 | $9.21 (0.99%) | $9.25 | $9.07 | 1.91 M | $18.93 B |
| 09/29/2025 | $9.19 | $9.18 (-0.11%) | $9.30 | $9.15 | 2.09 M | $18.87 B |
| 09/26/2025 | $9.51 | $9.41 (-1.05%) | $9.57 | $9.40 | 1.85 M | $19.35 B |
| 09/25/2025 | $9.65 | $9.53 (-1.24%) | $9.67 | $9.52 | 2.09 M | $19.59 B |
| 09/24/2025 | $9.41 | $9.63 (2.34%) | $9.64 | $9.41 | 2.63 M | $19.80 B |
| 09/23/2025 | $9.10 | $9.39 (3.19%) | $9.43 | $9.10 | 2.37 M | $19.30 B |
| 09/22/2025 | $8.92 | $9.01 (1.01%) | $9.06 | $8.89 | 1.72 M | $18.52 B |
| 09/19/2025 | $9.02 | $8.88 (-1.55%) | $9.02 | $8.84 | 2.78 M | $18.26 B |
| 09/18/2025 | $9.30 | $9.01 (-3.12%) | $9.34 | $9.01 | 2.38 M | $18.52 B |
| 09/17/2025 | $9.35 | $9.32 (-0.32%) | $9.44 | $9.29 | 1.71 M | $19.16 B |
| 09/16/2025 | $9.25 | $9.38 (1.41%) | $9.40 | $9.24 | 1.43 M | $19.28 B |
| 09/15/2025 | $9.18 | $9.23 (0.54%) | $9.26 | $9.14 | 1.23 M | $18.98 B |
| 09/12/2025 | $9.25 | $9.14 (-1.19%) | $9.31 | $9.13 | 1.26 M | $18.79 B |
| 09/11/2025 | $9.37 | $9.25 (-1.28%) | $9.41 | $9.22 | 1.20 M | $19.02 B |
| 09/10/2025 | $9.26 | $9.44 (1.94%) | $9.45 | $9.22 | 1.64 M | $19.41 B |
| 09/09/2025 | $9.15 | $9.25 (1.09%) | $9.49 | $9.14 | 2.11 M | $19.02 B |
| 09/08/2025 | $9.03 | $9.13 (1.11%) | $9.18 | $9.03 | 1.55 M | $18.77 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.
