Ecopetrol S.A.ECNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.33 | $11.71 | $11.23 | $11.68 | 3.00M |
| 1/14/2026 | $11.42 | $11.77 | $11.40 | $11.57 | 3.73M |
| 1/13/2026 | $11.22 | $11.53 | $11.14 | $11.34 | 2.57M |
| 1/12/2026 | $10.94 | $11.19 | $10.89 | $11.16 | 2.55M |
| 1/9/2026 | $10.76 | $10.91 | $10.71 | $10.87 | 1.90M |
| 1/8/2026 | $10.41 | $10.84 | $10.36 | $10.75 | 1.86M |
| 1/7/2026 | $10.84 | $10.84 | $10.44 | $10.46 | 3.30M |
| 1/6/2026 | $10.93 | $11.33 | $10.88 | $10.90 | 6.04M |
| 1/5/2026 | $10.39 | $10.95 | $9.99 | $10.82 | 6.67M |
| 1/2/2026 | $10.07 | $10.24 | $9.88 | $10.22 | 2.49M |
| 12/31/2025 | $9.88 | $10.07 | $9.87 | $10.02 | 1.48M |
| 12/30/2025 | $9.90 | $9.97 | $9.80 | $9.87 | 1.91M |
| 12/29/2025 | $9.75 | $9.89 | $9.72 | $9.84 | 1.57M |
| 12/26/2025 | $9.60 | $9.73 | $9.58 | $9.69 | 1.32M |
| 12/24/2025 | $9.50 | $9.66 | $9.49 | $9.60 | 917,900 |
| 12/23/2025 | $9.36 | $9.51 | $9.33 | $9.48 | 1.31M |
| 12/22/2025 | $9.29 | $9.42 | $9.28 | $9.30 | 1.37M |
| 12/19/2025 | $9.33 | $9.43 | $9.21 | $9.21 | 2.59M |
| 12/18/2025 | $9.39 | $9.40 | $9.20 | $9.22 | 1.79M |
| 12/17/2025 | $9.38 | $9.45 | $9.32 | $9.35 | 1.84M |
| 12/16/2025 | $9.51 | $9.56 | $9.31 | $9.33 | 3.28M |
| 12/15/2025 | $9.75 | $9.77 | $9.55 | $9.63 | 1.90M |
| 12/12/2025 | $9.85 | $9.92 | $9.73 | $9.73 | 1.40M |
| 12/11/2025 | $9.74 | $9.84 | $9.69 | $9.81 | 1.79M |
| 12/10/2025 | $9.91 | $9.96 | $9.75 | $9.81 | 2.13M |
| 12/9/2025 | $10.00 | $10.04 | $9.91 | $10.00 | 1.58M |
| 12/8/2025 | $9.90 | $10.04 | $9.84 | $9.96 | 2.05M |
| 12/5/2025 | $10.01 | $10.07 | $9.89 | $9.89 | 2.85M |
| 12/4/2025 | $10.14 | $10.22 | $10.02 | $10.06 | 1.10M |
| 12/3/2025 | $9.96 | $10.15 | $9.96 | $10.13 | 1.35M |
| 12/2/2025 | $9.94 | $9.95 | $9.79 | $9.91 | 1.59M |
| 12/1/2025 | $9.88 | $10.02 | $9.78 | $9.95 | 1.87M |
| 11/28/2025 | $9.83 | $9.90 | $9.75 | $9.82 | 1.33M |
| 11/26/2025 | $9.72 | $9.91 | $9.71 | $9.87 | 2.57M |
| 11/25/2025 | $9.57 | $9.68 | $9.39 | $9.62 | 3.14M |
| 11/24/2025 | $9.80 | $9.80 | $9.49 | $9.60 | 3.28M |
| 11/21/2025 | $10.08 | $10.08 | $9.82 | $9.85 | 2.55M |
| 11/20/2025 | $10.45 | $10.51 | $10.11 | $10.12 | 4.05M |
| 11/19/2025 | $10.45 | $10.54 | $10.41 | $10.44 | 2.09M |
| 11/18/2025 | $10.40 | $10.65 | $10.36 | $10.61 | 2.21M |
| 11/17/2025 | $10.41 | $10.65 | $10.30 | $10.52 | 2.01M |
| 11/14/2025 | $9.92 | $10.58 | $9.82 | $10.39 | 4.53M |
| 11/13/2025 | $10.17 | $10.25 | $9.98 | $10.01 | 2.19M |
| 11/12/2025 | $10.06 | $10.18 | $9.95 | $10.17 | 2.49M |
| 11/11/2025 | $9.92 | $10.19 | $9.90 | $10.17 | 3.21M |
| 11/10/2025 | $9.91 | $9.91 | $9.57 | $9.88 | 2.93M |
| 11/7/2025 | $9.67 | $9.92 | $9.65 | $9.92 | 2.61M |
| 11/6/2025 | $9.49 | $9.71 | $9.49 | $9.67 | 2.67M |
| 11/5/2025 | $9.30 | $9.56 | $9.30 | $9.46 | 2.13M |
| 11/4/2025 | $9.25 | $9.29 | $9.10 | $9.26 | 2.19M |
| 11/3/2025 | $9.32 | $9.46 | $9.26 | $9.44 | 1.55M |
| 10/31/2025 | $9.30 | $9.37 | $9.26 | $9.32 | 1.48M |
| 10/30/2025 | $9.20 | $9.34 | $9.15 | $9.25 | 1.42M |
| 10/29/2025 | $9.29 | $9.42 | $9.24 | $9.30 | 1.93M |
| 10/28/2025 | $9.30 | $9.31 | $9.21 | $9.22 | 1.38M |
| 10/27/2025 | $9.20 | $9.32 | $9.12 | $9.31 | 1.84M |
| 10/24/2025 | $9.19 | $9.30 | $9.14 | $9.14 | 2.15M |
| 10/23/2025 | $8.99 | $9.16 | $8.92 | $9.15 | 2.20M |
| 10/22/2025 | $8.63 | $8.76 | $8.57 | $8.75 | 2.75M |
| 10/21/2025 | $8.79 | $8.82 | $8.59 | $8.61 | 2.51M |
| 10/20/2025 | $8.90 | $8.96 | $8.73 | $8.74 | 2.36M |