5 DAY PERFORMANCE
-16.33%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
-21.62%
Ecopetrol S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.66 | $9.74 (0.83%) | $9.82 | $9.58 | 1.47 M | $19.88 B |
| 03/11/2025 | $9.68 | $9.62 (-0.62%) | $9.76 | $9.42 | 1.90 M | $19.77 B |
| 03/10/2025 | $9.92 | $9.74 (-1.81%) | $9.98 | $9.62 | 2.06 M | $20.01 B |
| 03/07/2025 | $9.64 | $9.92 (2.9%) | $10.04 | $9.64 | 2.44 M | $20.38 B |
| 03/06/2025 | $9.37 | $9.59 (2.35%) | $9.78 | $9.32 | 3.09 M | $19.70 B |
| 03/05/2025 | $9.29 | $9.37 (0.86%) | $9.46 | $9.10 | 4.12 M | $19.25 B |
| 03/04/2025 | $9.38 | $9.11 (-2.88%) | $9.39 | $9.01 | 4.03 M | $18.72 B |
| 03/03/2025 | $9.94 | $9.47 (-4.73%) | $10.06 | $9.40 | 3.42 M | $19.46 B |
| 02/28/2025 | $9.74 | $9.88 (1.44%) | $9.93 | $9.63 | 3.43 M | $20.30 B |
| 02/27/2025 | $10.10 | $9.91 (-1.88%) | $10.24 | $9.84 | 3.97 M | $20.36 B |
| 02/26/2025 | $10.23 | $10.12 (-1.08%) | $10.25 | $10.05 | 2.84 M | $20.79 B |
| 02/25/2025 | $10.36 | $10.26 (-0.97%) | $10.43 | $10.15 | 2.80 M | $21.08 B |
| 02/24/2025 | $10.45 | $10.39 (-0.57%) | $10.45 | $10.18 | 2.97 M | $21.35 B |
| 02/21/2025 | $10.80 | $10.43 (-3.43%) | $10.84 | $10.41 | 2.78 M | $21.43 B |
| 02/20/2025 | $10.92 | $10.94 (0.18%) | $11.01 | $10.82 | 2.47 M | $22.48 B |
| 02/19/2025 | $10.83 | $10.91 (0.74%) | $11.05 | $10.82 | 2.81 M | $22.42 B |
| 02/18/2025 | $10.50 | $10.83 (3.14%) | $10.84 | $10.46 | 4.40 M | $22.25 B |
| 02/14/2025 | $10.30 | $10.25 (-0.49%) | $10.36 | $10.23 | 1.60 M | $21.06 B |
| 02/13/2025 | $9.69 | $10.22 (5.47%) | $10.27 | $9.65 | 4.15 M | $21.00 B |
| 02/12/2025 | $9.70 | $9.63 (-0.72%) | $9.83 | $9.54 | 2.20 M | $19.79 B |
| 02/11/2025 | $9.79 | $9.80 (0.1%) | $9.83 | $9.73 | 1.56 M | $20.14 B |
| 02/10/2025 | $9.80 | $9.81 (0.1%) | $9.95 | $9.78 | 2.66 M | $20.16 B |
| 02/07/2025 | $9.68 | $9.67 (-0.1%) | $9.79 | $9.64 | 1.70 M | $19.87 B |
| 02/06/2025 | $9.56 | $9.67 (1.15%) | $9.69 | $9.52 | 2.54 M | $19.87 B |
| 02/05/2025 | $9.68 | $9.48 (-2.07%) | $9.69 | $9.46 | 3.37 M | $19.48 B |
| 02/04/2025 | $9.63 | $9.84 (2.18%) | $9.91 | $9.51 | 3.18 M | $20.22 B |
| 02/03/2025 | $9.21 | $9.62 (4.45%) | $9.65 | $9.13 | 3.44 M | $19.77 B |
| 01/31/2025 | $9.67 | $9.28 (-4.03%) | $9.67 | $9.28 | 4.80 M | $19.07 B |
| 01/30/2025 | $9.12 | $9.67 (6.03%) | $9.70 | $9.12 | 6.52 M | $19.87 B |
| 01/29/2025 | $8.62 | $9.04 (4.87%) | $9.06 | $8.58 | 3.95 M | $18.57 B |
| 01/28/2025 | $8.55 | $8.61 (0.7%) | $8.65 | $8.49 | 2.12 M | $17.69 B |
| 01/27/2025 | $8.24 | $8.56 (3.88%) | $8.57 | $8.15 | 2.90 M | $17.59 B |
| 01/24/2025 | $8.45 | $8.43 (-0.24%) | $8.46 | $8.32 | 1.59 M | $17.32 B |
| 01/23/2025 | $8.28 | $8.42 (1.69%) | $8.45 | $8.28 | 1.83 M | $17.30 B |
| 01/22/2025 | $8.43 | $8.27 (-1.9%) | $8.46 | $8.25 | 2.57 M | $16.99 B |
| 01/21/2025 | $8.42 | $8.44 (0.24%) | $8.47 | $8.24 | 2.55 M | $17.34 B |
| 01/17/2025 | $8.63 | $8.45 (-2.09%) | $8.65 | $8.38 | 2.44 M | $17.36 B |
| 01/16/2025 | $8.60 | $8.63 (0.35%) | $8.71 | $8.56 | 2.19 M | $17.73 B |
| 01/15/2025 | $8.65 | $8.60 (-0.58%) | $8.65 | $8.45 | 2.48 M | $17.67 B |
| 01/14/2025 | $8.56 | $8.57 (0.12%) | $8.62 | $8.45 | 1.53 M | $17.61 B |
| 01/13/2025 | $8.53 | $8.57 (0.47%) | $8.74 | $8.49 | 2.95 M | $17.61 B |
| 01/10/2025 | $8.60 | $8.49 (-1.28%) | $8.67 | $8.47 | 3.36 M | $17.44 B |
| 01/08/2025 | $8.48 | $8.48 (0%) | $8.51 | $8.38 | 1.94 M | $17.42 B |
| 01/07/2025 | $8.43 | $8.55 (1.42%) | $8.59 | $8.40 | 2.32 M | $17.57 B |
| 01/06/2025 | $8.33 | $8.30 (-0.36%) | $8.53 | $8.28 | 2.15 M | $17.05 B |
| 01/03/2025 | $8.25 | $8.26 (0.12%) | $8.30 | $8.14 | 1.94 M | $16.97 B |
| 01/02/2025 | $8.00 | $8.22 (2.75%) | $8.24 | $7.98 | 3.18 M | $16.89 B |
| 12/31/2024 | $7.70 | $7.92 (2.86%) | $7.96 | $7.68 | 2.01 M | $16.27 B |
| 12/30/2024 | $7.56 | $7.68 (1.59%) | $7.75 | $7.55 | 2.14 M | $15.78 B |
| 12/27/2024 | $7.54 | $7.55 (0.13%) | $7.65 | $7.48 | 2.11 M | $15.51 B |
| 12/26/2024 | $7.56 | $7.55 (-0.13%) | $7.64 | $7.50 | 1.41 M | $15.51 B |
| 12/24/2024 | $7.55 | $7.55 (0%) | $7.58 | $7.43 | 883,800 | $15.51 B |
| 12/23/2024 | $7.58 | $7.54 (-0.53%) | $7.60 | $7.41 | 2.66 M | $15.49 B |
| 12/20/2024 | $7.55 | $7.64 (1.19%) | $7.73 | $7.50 | 2.13 M | $15.70 B |
| 12/19/2024 | $7.70 | $7.62 (-1.04%) | $7.79 | $7.61 | 1.56 M | $15.66 B |
| 12/18/2024 | $7.88 | $7.64 (-3.05%) | $7.95 | $7.62 | 2.05 M | $15.70 B |
| 12/17/2024 | $7.90 | $7.89 (-0.13%) | $7.92 | $7.78 | 2.47 M | $16.21 B |
| 12/16/2024 | $8.17 | $7.95 (-2.69%) | $8.17 | $7.91 | 2.80 M | $16.33 B |
| 12/13/2024 | $8.28 | $8.22 (-0.72%) | $8.35 | $8.15 | 1.43 M | $16.89 B |
| 12/12/2024 | $8.26 | $8.31 (0.61%) | $8.33 | $8.17 | 1.72 M | $17.07 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.
