-
5 DAY PERFORMANCE
+3.54% -
1 MONTH PERFORMANCE
+0.74% -
3 MONTH PERFORMANCE
-18.33% -
6 MONTH PERFORMANCE
-30.98% -
YEAR-TO-DATE PERFORMANCE
-31.21% -
1 YEAR PERFORMANCE
-33.87%
Ecopetrol S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.10 | $8.19 (1.11%) | $8.24 | $8.10 | 2.45 M | $336.77 B |
| 11/20/2024 | $8.07 | $8.08 (0.12%) | $8.15 | $8.02 | 1.83 M | $332.25 B |
| 11/19/2024 | $8.10 | $8.05 (-0.62%) | $8.13 | $7.99 | 2.49 M | $331.01 B |
| 11/18/2024 | $7.96 | $8.16 (2.51%) | $8.18 | $7.96 | 5.21 M | $335.54 B |
| 11/15/2024 | $7.82 | $7.92 (1.28%) | $7.97 | $7.71 | 4.18 M | $325.67 B |
| 11/14/2024 | $7.48 | $7.73 (3.34%) | $7.86 | $7.47 | 7.24 M | $317.85 B |
| 11/13/2024 | $7.44 | $7.36 (-1.08%) | $7.44 | $7.21 | 5.87 M | $302.64 B |
| 11/12/2024 | $7.49 | $7.46 (-0.4%) | $7.57 | $7.41 | 2.12 M | $306.75 B |
| 11/11/2024 | $7.35 | $7.50 (2.04%) | $7.51 | $7.27 | 2.54 M | $308.40 B |
| 11/08/2024 | $7.67 | $7.36 (-4.04%) | $7.67 | $7.33 | 3.41 M | $15.13 B |
| 11/07/2024 | $7.65 | $7.65 (0%) | $7.67 | $7.60 | 2.26 M | $15.73 B |
| 11/06/2024 | $7.55 | $7.57 (0.26%) | $7.63 | $7.44 | 2.90 M | $15.56 B |
| 11/05/2024 | $7.62 | $7.56 (-0.79%) | $7.63 | $7.52 | 2.61 M | $15.54 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 | $15.83 B |
| 10/30/2024 | $8.00 | $7.81 (-2.38%) | $8.03 | $7.80 | 2.84 M | $16.06 B |
| 10/29/2024 | $8.05 | $7.97 (-0.99%) | $8.06 | $7.91 | 2.48 M | $16.39 B |
| 10/28/2024 | $7.92 | $8.05 (1.64%) | $8.09 | $7.83 | 2.19 M | $16.55 B |
| 10/25/2024 | $8.07 | $8.10 (0.37%) | $8.15 | $8.05 | 1.79 M | $16.65 B |
| 10/24/2024 | $8.05 | $8.03 (-0.25%) | $8.08 | $7.98 | 2.21 M | $16.51 B |
| 10/23/2024 | $8.13 | $8.01 (-1.48%) | $8.15 | $7.92 | 3.11 M | $16.47 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 | $16.59 B |
| 10/18/2024 | $8.20 | $8.23 (0.37%) | $8.25 | $8.13 | 3.15 M | $16.92 B |
| 10/17/2024 | $8.24 | $8.15 (-1.09%) | $8.25 | $8.13 | 2.43 M | $16.76 B |
| 10/16/2024 | $8.35 | $8.24 (-1.32%) | $8.42 | $8.21 | 2.46 M | $16.94 B |
| 10/15/2024 | $8.55 | $8.34 (-2.46%) | $8.55 | $8.33 | 3.38 M | $17.15 B |
| 10/14/2024 | $8.69 | $8.69 (0%) | $8.70 | $8.58 | 1.83 M | $17.87 B |
| 10/11/2024 | $8.81 | $8.74 (-0.79%) | $8.85 | $8.73 | 1.84 M | $17.97 B |
| 10/10/2024 | $8.76 | $8.81 (0.57%) | $8.87 | $8.69 | 1.87 M | $18.11 B |
| 10/09/2024 | $8.67 | $8.64 (-0.35%) | $8.73 | $8.56 | 2.21 M | $17.76 B |
| 10/08/2024 | $9.00 | $8.67 (-3.67%) | $9.00 | $8.55 | 4.11 M | $17.82 B |
| 10/07/2024 | $9.08 | $9.05 (-0.33%) | $9.22 | $9.04 | 2.15 M | $18.61 B |
| 10/04/2024 | $9.21 | $9.02 (-2.06%) | $9.27 | $9.01 | 3.15 M | $18.54 B |
| 10/03/2024 | $9.01 | $8.99 (-0.22%) | $9.02 | $8.90 | 2.24 M | $18.48 B |
| 10/02/2024 | $9.11 | $9.01 (-1.1%) | $9.28 | $8.96 | 2.25 M | $18.52 B |
| 10/01/2024 | $8.89 | $9.03 (1.57%) | $9.15 | $8.86 | 2.13 M | $18.56 B |
| 09/30/2024 | $9.06 | $8.93 (-1.43%) | $9.06 | $8.88 | 1.55 M | $18.36 B |
| 09/27/2024 | $8.81 | $9.02 (2.38%) | $9.06 | $8.81 | 1.92 M | $18.54 B |
| 09/26/2024 | $8.73 | $8.76 (0.34%) | $8.92 | $8.65 | 2.59 M | $18.01 B |
| 09/25/2024 | $9.16 | $8.75 (-4.48%) | $9.17 | $8.74 | 5.03 M | $17.99 B |
| 09/24/2024 | $9.40 | $9.32 (-0.85%) | $9.44 | $9.29 | 955,800 | $19.16 B |
| 09/23/2024 | $9.16 | $9.26 (1.09%) | $9.36 | $9.14 | 1.15 M | $19.04 B |
| 09/20/2024 | $9.14 | $9.13 (-0.11%) | $9.14 | $9.01 | 1.71 M | $18.77 B |
| 09/19/2024 | $9.33 | $9.14 (-2.04%) | $9.37 | $9.07 | 2.18 M | $18.79 B |
| 09/18/2024 | $9.21 | $9.16 (-0.54%) | $9.30 | $9.15 | 1.66 M | $18.83 B |
| 09/17/2024 | $9.29 | $9.29 (0%) | $9.33 | $9.24 | 947,500 | $19.10 B |
| 09/16/2024 | $9.25 | $9.26 (0.11%) | $9.33 | $9.20 | 1.05 M | $19.04 B |
| 09/13/2024 | $9.32 | $9.16 (-1.72%) | $9.35 | $9.14 | 1.90 M | $18.83 B |
| 09/12/2024 | $9.00 | $9.17 (1.89%) | $9.19 | $8.92 | 1.87 M | $18.85 B |
| 09/11/2024 | $8.90 | $8.96 (0.67%) | $9.04 | $8.82 | 1.96 M | $18.42 B |
| 09/10/2024 | $9.03 | $8.83 (-2.21%) | $9.03 | $8.67 | 4.05 M | $18.15 B |
| 09/09/2024 | $9.20 | $9.04 (-1.74%) | $9.22 | $9.03 | 1.62 M | $18.58 B |
| 09/06/2024 | $9.33 | $9.19 (-1.5%) | $9.37 | $9.14 | 2.64 M | $18.89 B |
| 09/05/2024 | $9.35 | $9.22 (-1.39%) | $9.37 | $9.22 | 1.65 M | $18.95 B |
| 09/04/2024 | $9.46 | $9.25 (-2.22%) | $9.53 | $9.22 | 2.18 M | $19.02 B |
| 09/03/2024 | $9.78 | $9.46 (-3.27%) | $9.78 | $9.46 | 2.46 M | $19.45 B |
| 08/30/2024 | $9.95 | $9.84 (-1.11%) | $9.98 | $9.70 | 2.47 M | $20.23 B |
| 08/29/2024 | $10.05 | $9.97 (-0.8%) | $10.12 | $9.94 | 1.92 M | $20.50 B |
| 08/28/2024 | $10.18 | $10.09 (-0.88%) | $10.20 | $10.06 | 1.23 M | $20.74 B |
| 08/27/2024 | $10.38 | $10.24 (-1.35%) | $10.38 | $10.23 | 955,008 | $21.05 B |
| 08/26/2024 | $10.32 | $10.41 (0.87%) | $10.46 | $10.26 | 1.84 M | $21.40 B |
| 08/23/2024 | $10.17 | $10.22 (0.49%) | $10.26 | $10.11 | 1.69 M | $21.01 B |
| 08/22/2024 | $10.19 | $10.04 (-1.47%) | $10.21 | $10.04 | 1.41 M | $20.64 B |