5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+32.11%
3 MONTH PERFORMANCE
+39.78%
6 MONTH PERFORMANCE
+48.06%
YEAR-TO-DATE PERFORMANCE
+29.74%
1 YEAR PERFORMANCE
+43.81%
Ecopetrol S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.10 | $13.00 (-0.76%) | $13.10 | $13.00 | 53.57 K | |
| 01/28/2026 | $13.10 | $12.76 (-2.6%) | $13.24 | $12.51 | 4.82 M | $26.23 B |
| 01/27/2026 | $12.75 | $13.08 (2.59%) | $13.27 | $12.73 | 4.12 M | $26.89 B |
| 01/26/2026 | $12.66 | $12.68 (0.16%) | $12.80 | $12.46 | 2.21 M | $26.07 B |
| 01/23/2026 | $12.50 | $12.50 (0%) | $12.70 | $12.26 | 2.70 M | $25.70 B |
| 01/22/2026 | $12.78 | $12.20 (-4.54%) | $12.78 | $12.18 | 4.16 M | $25.08 B |
| 01/21/2026 | $12.71 | $12.85 (1.1%) | $12.98 | $12.65 | 3.40 M | $26.42 B |
| 01/20/2026 | $12.13 | $12.55 (3.46%) | $12.71 | $12.13 | 3.92 M | $25.80 B |
| 01/16/2026 | $11.68 | $12.25 (4.88%) | $12.28 | $11.68 | 4.22 M | $25.18 B |
| 01/15/2026 | $11.33 | $11.68 (3.09%) | $11.71 | $11.23 | 3.00 M | $24.01 B |
| 01/14/2026 | $11.42 | $11.57 (1.31%) | $11.77 | $11.40 | 3.73 M | $23.79 B |
| 01/13/2026 | $11.22 | $11.34 (1.07%) | $11.53 | $11.14 | 2.57 M | $23.31 B |
| 01/12/2026 | $10.94 | $11.16 (2.01%) | $11.19 | $10.89 | 2.55 M | $22.94 B |
| 01/09/2026 | $10.76 | $10.87 (1.02%) | $10.91 | $10.71 | 1.90 M | $22.35 B |
| 01/08/2026 | $10.41 | $10.75 (3.27%) | $10.84 | $10.36 | 1.86 M | $22.10 B |
| 01/07/2026 | $10.84 | $10.46 (-3.51%) | $10.84 | $10.44 | 3.30 M | $21.50 B |
| 01/06/2026 | $10.93 | $10.90 (-0.27%) | $11.33 | $10.88 | 6.04 M | $22.41 B |
| 01/05/2026 | $10.39 | $10.82 (4.14%) | $10.95 | $9.99 | 6.67 M | $22.24 B |
| 01/02/2026 | $10.07 | $10.22 (1.49%) | $10.24 | $9.88 | 2.49 M | $21.01 B |
| 12/31/2025 | $9.88 | $10.02 (1.42%) | $10.07 | $9.87 | 1.48 M | $20.60 B |
| 12/30/2025 | $9.90 | $9.87 (-0.3%) | $9.97 | $9.80 | 1.91 M | $20.29 B |
| 12/29/2025 | $9.75 | $9.84 (0.92%) | $9.89 | $9.72 | 1.57 M | $20.23 B |
| 12/26/2025 | $9.60 | $9.69 (0.94%) | $9.73 | $9.58 | 1.32 M | $19.92 B |
| 12/24/2025 | $9.50 | $9.60 (1.05%) | $9.66 | $9.49 | 917.90 K | $19.74 B |
| 12/23/2025 | $9.36 | $9.48 (1.28%) | $9.51 | $9.33 | 1.31 M | $19.49 B |
| 12/22/2025 | $9.29 | $9.30 (0.11%) | $9.42 | $9.28 | 1.37 M | $19.12 B |
| 12/19/2025 | $9.33 | $9.21 (-1.29%) | $9.43 | $9.21 | 2.59 M | $18.93 B |
| 12/18/2025 | $9.39 | $9.22 (-1.81%) | $9.40 | $9.20 | 1.79 M | $18.95 B |
| 12/17/2025 | $9.38 | $9.35 (-0.32%) | $9.45 | $9.32 | 1.84 M | $19.22 B |
| 12/16/2025 | $9.51 | $9.33 (-1.89%) | $9.56 | $9.31 | 3.28 M | $19.18 B |
| 12/15/2025 | $9.75 | $9.63 (-1.23%) | $9.77 | $9.55 | 1.90 M | $19.80 B |
| 12/12/2025 | $9.85 | $9.73 (-1.22%) | $9.92 | $9.73 | 1.40 M | $20.00 B |
| 12/11/2025 | $9.74 | $9.81 (0.72%) | $9.84 | $9.69 | 1.79 M | $20.17 B |
| 12/10/2025 | $9.91 | $9.81 (-1.01%) | $9.96 | $9.75 | 2.13 M | $20.17 B |
| 12/09/2025 | $10.00 | $10.00 (0%) | $10.04 | $9.91 | 1.58 M | $20.56 B |
| 12/08/2025 | $9.90 | $9.96 (0.61%) | $10.04 | $9.84 | 2.05 M | $20.48 B |
| 12/05/2025 | $10.01 | $9.89 (-1.2%) | $10.07 | $9.89 | 2.85 M | $20.33 B |
| 12/04/2025 | $10.14 | $10.06 (-0.79%) | $10.22 | $10.02 | 1.10 M | $20.68 B |
| 12/03/2025 | $9.96 | $10.13 (1.71%) | $10.15 | $9.96 | 1.35 M | $20.83 B |
| 12/02/2025 | $9.94 | $9.91 (-0.3%) | $9.95 | $9.79 | 1.59 M | $20.37 B |
| 12/01/2025 | $9.88 | $9.95 (0.71%) | $10.02 | $9.78 | 1.87 M | $20.46 B |
| 11/28/2025 | $9.83 | $9.82 (-0.1%) | $9.90 | $9.75 | 1.33 M | $20.19 B |
| 11/26/2025 | $9.72 | $9.87 (1.54%) | $9.91 | $9.71 | 2.57 M | $20.29 B |
| 11/25/2025 | $9.57 | $9.62 (0.52%) | $9.68 | $9.39 | 3.14 M | $19.78 B |
| 11/24/2025 | $9.80 | $9.60 (-2.04%) | $9.80 | $9.49 | 3.28 M | $19.74 B |
| 11/21/2025 | $10.08 | $9.85 (-2.28%) | $10.08 | $9.82 | 2.55 M | $20.25 B |
| 11/20/2025 | $10.45 | $10.12 (-3.16%) | $10.51 | $10.11 | 4.05 M | $20.81 B |
| 11/19/2025 | $10.45 | $10.44 (-0.1%) | $10.54 | $10.41 | 2.09 M | $21.46 B |
| 11/18/2025 | $10.40 | $10.61 (2.02%) | $10.65 | $10.36 | 2.21 M | $21.81 B |
| 11/17/2025 | $10.41 | $10.52 (1.06%) | $10.65 | $10.30 | 2.01 M | $21.63 B |
| 11/14/2025 | $9.92 | $10.39 (4.74%) | $10.58 | $9.82 | 4.53 M | $21.36 B |
| 11/13/2025 | $10.17 | $10.01 (-1.57%) | $10.25 | $9.98 | 2.19 M | $20.58 B |
| 11/12/2025 | $10.06 | $10.17 (1.09%) | $10.18 | $9.95 | 2.49 M | $20.91 B |
| 11/11/2025 | $9.92 | $10.17 (2.52%) | $10.19 | $9.90 | 3.21 M | $20.91 B |
| 11/10/2025 | $9.91 | $9.88 (-0.3%) | $9.91 | $9.57 | 2.93 M | $20.31 B |
| 11/07/2025 | $9.67 | $9.92 (2.59%) | $9.92 | $9.65 | 2.61 M | $20.39 B |
| 11/06/2025 | $9.49 | $9.67 (1.9%) | $9.71 | $9.49 | 2.67 M | $19.88 B |
| 11/05/2025 | $9.30 | $9.46 (1.72%) | $9.56 | $9.30 | 2.13 M | $19.45 B |
| 11/04/2025 | $9.25 | $9.26 (0.11%) | $9.29 | $9.10 | 2.19 M | $19.04 B |
| 11/03/2025 | $9.32 | $9.44 (1.29%) | $9.46 | $9.26 | 1.55 M | $19.41 B |
| 10/31/2025 | $9.30 | $9.32 (0.22%) | $9.37 | $9.26 | 1.48 M | $19.16 B |
| 10/30/2025 | $9.20 | $9.25 (0.54%) | $9.34 | $9.15 | 1.42 M | $19.02 B |
| 10/29/2025 | $9.29 | $9.30 (0.11%) | $9.42 | $9.24 | 1.93 M | $19.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
