5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
-23.28%
YEAR-TO-DATE PERFORMANCE
+8.21%
1 YEAR PERFORMANCE
-29.41%
Ecopetrol S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $8.36 | $8.36 (0%) | $8.40 | $8.24 | 1.68 M | $17.18 B |
| 12/10/2024 | $8.25 | $8.36 (1.33%) | $8.43 | $8.23 | 2.25 M | $17.18 B |
| 12/09/2024 | $7.98 | $8.21 (2.88%) | $8.32 | $7.98 | 3.72 M | $16.87 B |
| 12/06/2024 | $8.01 | $7.86 (-1.87%) | $8.01 | $7.75 | 2.43 M | $16.15 B |
| 12/05/2024 | $7.94 | $8.03 (1.13%) | $8.12 | $7.93 | 1.80 M | $16.50 B |
| 12/04/2024 | $7.95 | $7.90 (-0.63%) | $8.06 | $7.87 | 1.71 M | $16.23 B |
| 12/03/2024 | $7.95 | $7.97 (0.25%) | $8.03 | $7.91 | 1.50 M | $16.38 B |
| 12/02/2024 | $8.01 | $7.93 (-1%) | $8.05 | $7.79 | 2.63 M | $16.29 B |
| 11/29/2024 | $8.02 | $8.03 (0.12%) | $8.09 | $7.99 | 1.16 M | $16.50 B |
| 11/27/2024 | $7.98 | $8.04 (0.75%) | $8.11 | $7.96 | 1.41 M | $16.52 B |
| 11/26/2024 | $8.08 | $7.98 (-1.24%) | $8.09 | $7.92 | 1.84 M | $16.40 B |
| 11/25/2024 | $8.30 | $8.10 (-2.41%) | $8.33 | $8.03 | 2.90 M | $16.64 B |
| 11/22/2024 | $8.16 | $8.33 (2.08%) | $8.41 | $8.15 | 2.57 M | $17.12 B |
| 11/21/2024 | $8.10 | $8.19 (1.11%) | $8.24 | $8.10 | 2.45 M | $16.83 B |
| 11/20/2024 | $8.07 | $8.08 (0.12%) | $8.15 | $8.02 | 1.83 M | $16.60 B |
| 11/19/2024 | $8.10 | $8.05 (-0.62%) | $8.13 | $7.99 | 2.49 M | $16.54 B |
| 11/18/2024 | $7.96 | $8.16 (2.51%) | $8.18 | $7.96 | 5.21 M | $16.77 B |
| 11/15/2024 | $7.82 | $7.92 (1.28%) | $7.97 | $7.71 | 4.18 M | $16.27 B |
| 11/14/2024 | $7.48 | $7.73 (3.34%) | $7.86 | $7.47 | 7.24 M | $15.88 B |
| 11/13/2024 | $7.44 | $7.36 (-1.08%) | $7.44 | $7.21 | 5.87 M | $15.12 B |
| 11/12/2024 | $7.49 | $7.46 (-0.4%) | $7.57 | $7.41 | 2.12 M | $15.33 B |
| 11/11/2024 | $7.35 | $7.50 (2.04%) | $7.51 | $7.27 | 2.54 M | $15.41 B |
| 11/08/2024 | $7.67 | $7.36 (-4.04%) | $7.67 | $7.33 | 3.41 M | $15.12 B |
| 11/07/2024 | $7.65 | $7.65 (0%) | $7.67 | $7.60 | 2.26 M | $15.72 B |
| 11/06/2024 | $7.55 | $7.57 (0.26%) | $7.63 | $7.44 | 2.90 M | $15.55 B |
| 11/05/2024 | $7.62 | $7.56 (-0.79%) | $7.63 | $7.52 | 2.61 M | $15.53 B |
| 11/04/2024 | $7.74 | $7.61 (-1.68%) | $7.77 | $7.60 | 1.98 M | $15.64 B |
| 11/01/2024 | $7.80 | $7.60 (-2.56%) | $7.86 | $7.59 | 2.48 M | $15.62 B |
| 10/31/2024 | $7.85 | $7.70 (-1.91%) | $7.85 | $7.62 | 3.14 M | $15.82 B |
| 10/30/2024 | $8.00 | $7.81 (-2.38%) | $8.03 | $7.80 | 2.84 M | $16.05 B |
| 10/29/2024 | $8.05 | $7.97 (-0.99%) | $8.06 | $7.91 | 2.48 M | $16.38 B |
| 10/28/2024 | $7.92 | $8.05 (1.64%) | $8.09 | $7.83 | 2.19 M | $16.54 B |
| 10/25/2024 | $8.07 | $8.10 (0.37%) | $8.15 | $8.05 | 1.79 M | $16.64 B |
| 10/24/2024 | $8.05 | $8.03 (-0.25%) | $8.08 | $7.98 | 2.21 M | $16.50 B |
| 10/23/2024 | $8.13 | $8.01 (-1.48%) | $8.15 | $7.92 | 3.11 M | $16.46 B |
| 10/22/2024 | $8.10 | $8.14 (0.49%) | $8.19 | $8.07 | 1.81 M | $16.73 B |
| 10/21/2024 | $8.25 | $8.07 (-2.18%) | $8.33 | $8.01 | 2.87 M | $16.58 B |
| 10/18/2024 | $8.20 | $8.23 (0.37%) | $8.25 | $8.13 | 3.15 M | $16.91 B |
| 10/17/2024 | $8.24 | $8.15 (-1.09%) | $8.25 | $8.13 | 2.43 M | $16.75 B |
| 10/16/2024 | $8.35 | $8.24 (-1.32%) | $8.42 | $8.21 | 2.46 M | $16.93 B |
| 10/15/2024 | $8.55 | $8.34 (-2.46%) | $8.55 | $8.33 | 3.38 M | $17.14 B |