EC - ECOPETROL S.A.
11.69
-0.510 -4.363%
Share volume: 3,882,270
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.20
-0.51
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.10 | $12.10 | $12.19 | $12.19 | $11.63 | $11.63 | $11.69 | $11.69 | 3,882,270 | $3,882,270.00 |
| 03-02-2026 | $12.30 | $12.30 | $12.51 | $12.51 | $11.97 | $11.97 | $12.20 | $12.20 | 4,411,519 | $4,411,519.00 |
| 02-27-2026 | $12.19 | $12.19 | $12.29 | $12.29 | $11.84 | $11.84 | $11.89 | $11.89 | 3,050,795 | $3,050,795.00 |
| 02-26-2026 | $12.45 | $12.45 | $12.45 | $12.45 | $11.94 | $11.94 | $12.00 | $12.00 | 3,864,872 | $3,864,872.00 |
| 02-25-2026 | $12.39 | $12.39 | $12.66 | $12.66 | $12.15 | $12.15 | $12.58 | $12.58 | 2,844,267 | $2,844,267.00 |
| 02-24-2026 | $12.64 | $12.64 | $12.68 | $12.68 | $12.34 | $12.34 | $12.42 | $12.42 | 2,227,594 | $2,227,594.00 |
| 02-23-2026 | $12.48 | $12.48 | $12.92 | $12.92 | $12.46 | $12.46 | $12.67 | $12.67 | 3,293,770 | $3,293,770.00 |
| 02-20-2026 | $12.67 | $12.67 | $12.75 | $12.75 | $12.22 | $12.22 | $12.50 | $12.50 | 3,626,948 | $3,626,948.00 |
| 02-19-2026 | $12.19 | $12.19 | $12.62 | $12.62 | $12.08 | $12.08 | $12.58 | $12.58 | 3,816,078 | $3,816,078.00 |
| 02-18-2026 | $12.07 | $12.07 | $12.15 | $12.15 | $11.88 | $11.88 | $12.06 | $12.06 | 2,005,220 | $2,005,220.00 |