EC - ECOPETROL S.A.
13.55
-0.210 -1.550%
Share volume: 5,562,174
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.76
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $13.02 | $13.02 | $13.59 | $13.59 | $12.88 | $12.88 | $13.55 | $13.55 | 5,562,174 | $5,562,174.00 |
| 04-16-2026 | $13.18 | $13.18 | $13.77 | $13.77 | $13.17 | $13.17 | $13.76 | $13.76 | 2,866,864 | $2,866,864.00 |
| 04-15-2026 | $13.51 | $13.51 | $13.70 | $13.70 | $13.11 | $13.11 | $13.17 | $13.17 | 1,918,025 | $1,918,025.00 |
| 04-14-2026 | $14.02 | $14.02 | $14.02 | $14.02 | $13.36 | $13.36 | $13.51 | $13.51 | 2,639,489 | $2,639,489.00 |
| 04-13-2026 | $14.29 | $14.29 | $14.62 | $14.62 | $13.96 | $13.96 | $14.12 | $14.12 | 2,857,856 | $2,857,856.00 |
| 04-10-2026 | $13.95 | $13.95 | $14.22 | $14.22 | $13.95 | $13.95 | $14.10 | $14.10 | 2,091,301 | $2,091,301.00 |
| 04-09-2026 | $14.12 | $14.12 | $14.24 | $14.24 | $13.84 | $13.84 | $13.91 | $13.91 | 3,561,348 | $3,561,348.00 |
| 04-08-2026 | $13.50 | $13.50 | $14.21 | $14.21 | $13.35 | $13.35 | $14.11 | $14.11 | 3,424,873 | $3,424,873.00 |
| 04-07-2026 | $15.00 | $15.00 | $15.24 | $15.24 | $14.53 | $14.53 | $14.71 | $14.71 | 1,810,680 | $1,810,680.00 |
| 04-06-2026 | $15.08 | $15.08 | $15.23 | $15.23 | $14.50 | $14.50 | $14.92 | $14.92 | 1,949,123 | $1,949,123.00 |