Ecopetrol S.A. ADR (NY: EC )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 10.55 10.66 10.37 10.44 1,103,422 -0.17(-1.60%)
Aug 16, 2022 10.85 10.95 10.61 10.61 1,501,808 -0.17(-1.58%)
Aug 15, 2022 10.79 10.81 10.46 10.78 990,967 -0.44(-3.92%)
Aug 12, 2022 10.89 11.23 10.88 11.22 869,498 +0.23(+2.09%)
Aug 11, 2022 11.00 11.14 10.93 10.99 999,567 +0.19(+1.76%)
Aug 10, 2022 10.91 10.92 10.70 10.80 1,136,753 +0.02(+0.19%)
Aug 09, 2022 10.85 11.00 10.73 10.78 1,118,913 +0.08(+0.75%)
Aug 08, 2022 10.38 10.83 10.38 10.70 1,536,092 +0.39(+3.78%)
Aug 05, 2022 10.16 10.32 10.10 10.31 1,185,316 +0.15(+1.48%)
Aug 04, 2022 10.71 10.78 10.09 10.16 1,941,459 -0.42(-3.97%)
Aug 03, 2022 10.60 10.64 10.33 10.58 1,632,914 -0.02(-0.19%)
Aug 02, 2022 10.59 10.77 10.51 10.60 1,892,680 +0.08(+0.76%)
Aug 01, 2022 10.63 10.72 10.39 10.52 1,219,003 -0.22(-2.05%)
Jul 29, 2022 10.58 10.96 10.58 10.74 1,695,540 +0.35(+3.37%)
Jul 28, 2022 10.34 10.43 10.02 10.39 1,693,487 +0.21(+2.06%)
Jul 27, 2022 9.970 10.19 9.710 10.18 1,977,076 +0.26(+2.62%)
Jul 26, 2022 9.970 10.15 9.820 9.920 1,670,941 +0.18(+1.85%)
Jul 25, 2022 9.420 9.770 9.360 9.740 2,003,251 +0.41(+4.39%)
Jul 22, 2022 9.650 9.720 9.310 9.330 1,314,849 -0.37(-3.81%)
Jul 21, 2022 9.930 9.960 9.530 9.700 1,376,911 -0.48(-4.72%)
Jul 20, 2022 10.16 10.25 9.940 10.18 1,033,015 -0.02(-0.20%)
Jul 19, 2022 9.850 10.23 9.850 10.20 1,836,556 +0.40(+4.08%)
Jul 18, 2022 9.800 9.990 9.710 9.800 1,882,556 +0.22(+2.30%)
Jul 15, 2022 9.670 9.790 9.490 9.580 1,886,106 +0.06(+0.63%)
Jul 14, 2022 9.730 9.750 9.340 9.520 1,891,292 -0.53(-5.27%)
Jul 13, 2022 9.810 10.16 9.800 10.05 891,615 +0.09(+0.90%)
Jul 12, 2022 9.840 10.12 9.750 9.960 1,666,339 -0.10(-0.99%)
Jul 11, 2022 10.15 10.18 9.910 10.06 1,274,950 -0.32(-3.08%)
Jul 08, 2022 10.37 10.50 10.13 10.38 1,009,136 +0.08(+0.78%)
Jul 07, 2022 10.13 10.42 10.13 10.30 1,094,782 +0.41(+4.15%)
Jul 06, 2022 10.11 10.12 9.591 9.890 1,346,615 -0.30(-2.94%)
Jul 05, 2022 10.86 10.99 9.935 10.19 1,721,436 -0.89(-8.03%)
Jul 01, 2022 10.83 11.08 10.54 11.08 1,286,769 +0.22(+2.03%)
Jun 30, 2022 11.00 11.14 10.67 10.86 1,655,536 -0.21(-1.90%)
Jun 29, 2022 11.59 11.69 11.04 11.07 2,565,848 -0.41(-3.57%)
Jun 28, 2022 11.09 11.54 11.01 11.48 3,058,986 -0.29(-2.46%)
Jun 27, 2022 11.30 11.97 11.26 11.77 2,898,238 +0.74(+6.71%)
Jun 24, 2022 10.93 11.24 10.78 11.03 1,875,379 +0.21(+1.94%)
Jun 23, 2022 11.53 11.70 10.79 10.82 3,305,878 -0.72(-6.24%)
Jun 22, 2022 11.75 11.76 11.45 11.54 3,120,903 -0.64(-5.25%)
Jun 21, 2022 12.45 12.75 11.75 12.18 4,664,604 -1.50(-10.96%)
Jun 17, 2022 14.12 14.38 13.59 13.68 5,979,504 -0.70(-4.87%)
Jun 16, 2022 14.48 14.58 14.16 14.38 1,454,202 -0.47(-3.16%)
Jun 15, 2022 14.96 15.06 14.59 14.85 1,075,702 -0.07(-0.47%)
Jun 14, 2022 15.28 15.49 14.72 14.92 1,366,121 -0.17(-1.13%)
Jun 13, 2022 15.72 15.93 14.84 15.09 1,367,010 -0.84(-5.27%)
Jun 10, 2022 16.17 16.22 15.78 15.93 1,086,493 -0.53(-3.22%)
Jun 09, 2022 16.94 16.98 16.43 16.46 980,679 -0.62(-3.63%)
Jun 08, 2022 17.57 17.60 17.05 17.08 1,577,625 -0.35(-2.01%)
Jun 07, 2022 17.15 17.44 17.13 17.43 862,500 +0.22(+1.28%)
Jun 06, 2022 17.52 17.55 17.19 17.21 1,143,051 -0.26(-1.49%)
Jun 03, 2022 17.15 17.55 17.10 17.47 1,096,145 +0.25(+1.45%)
Jun 02, 2022 17.31 17.31 17.02 17.22 900,942 -0.10(-0.58%)
Jun 01, 2022 17.13 17.39 17.02 17.32 1,483,940 +0.42(+2.49%)
May 31, 2022 16.78 17.55 16.57 16.90 3,414,479 +1.59(+10.39%)
May 27, 2022 15.07 15.32 14.90 15.31 1,409,515 +0.22(+1.46%)
May 26, 2022 14.95 15.28 14.95 15.09 1,464,056 +0.16(+1.07%)
May 25, 2022 14.60 14.94 14.60 14.93 1,383,170 +0.34(+2.33%)
May 24, 2022 14.52 14.62 14.28 14.59 1,075,620 -0.04(-0.27%)
May 23, 2022 14.33 14.70 14.16 14.63 1,157,386 +0.45(+3.17%)
May 20, 2022 14.11 14.37 13.81 14.18 1,341,137 +0.29(+2.09%)
May 19, 2022 14.00 14.49 13.89 13.89 2,048,420 -0.28(-1.98%)
May 18, 2022 15.40 15.45 14.10 14.17 2,084,164 -1.22(-7.93%)
May 17, 2022 15.58 15.58 15.33 15.39 1,313,727 +0.04(+0.26%)
May 16, 2022 15.10 15.52 15.10 15.35 1,311,696 +0.20(+1.32%)
May 13, 2022 15.07 15.26 14.99 15.15 994,396 +0.23(+1.54%)
May 12, 2022 15.08 15.18 14.70 14.92 959,179 -0.20(-1.32%)
May 11, 2022 15.59 15.59 15.03 15.12 1,025,680 -0.04(-0.26%)
May 10, 2022 15.32 15.55 14.81 15.16 1,015,835 +0.06(+0.40%)
May 09, 2022 16.00 16.04 15.08 15.10 1,378,703 -1.15(-7.08%)
May 06, 2022 16.43 16.43 16.04 16.25 771,782 -0.09(-0.55%)
May 05, 2022 17.20 17.20 16.21 16.34 1,145,370 -0.71(-4.16%)
May 04, 2022 16.85 17.09 16.36 17.05 2,511,695 +0.57(+3.46%)
May 03, 2022 16.21 16.55 16.07 16.48 1,545,564 +0.32(+1.98%)
May 02, 2022 16.05 16.24 15.88 16.16 1,208,401 -0.07(-0.43%)
Apr 29, 2022 16.76 16.87 16.13 16.23 945,362 -0.45(-2.70%)
Apr 28, 2022 16.76 16.76 16.25 16.68 803,394 -0.04(-0.24%)
Apr 27, 2022 16.53 16.76 16.20 16.72 1,280,753 +0.24(+1.46%)
Apr 26, 2022 16.83 16.85 16.46 16.48 955,468 -0.20(-1.20%)
Apr 25, 2022 16.84 16.84 16.21 16.68 1,593,673 -0.62(-3.58%)
Apr 22, 2022 17.35 17.50 17.23 17.30 1,002,982 -0.17(-0.97%)
Apr 21, 2022 18.07 17.39 17.47 1,164,169 -0.57(-3.16%)
Apr 20, 2022 17.92 18.06 17.71 18.04 860,352 +0.18(+1.01%)
Apr 19, 2022 17.90 17.98 17.57 17.86 1,225,556 -1.48(-7.65%)
Apr 18, 2022 19.74 19.81 19.14 19.34 1,318,027 -0.31(-1.58%)
Apr 14, 2022 19.31 19.66 19.08 19.65 1,006,935 +0.37(+1.92%)
Apr 13, 2022 19.26 19.46 18.95 19.28 1,185,082 +0.19(+1.00%)
Apr 12, 2022 19.19 19.52 19.01 19.09 840,348 +0.27(+1.43%)
Apr 11, 2022 19.13 19.14 18.78 18.82 886,449 -0.31(-1.62%)
Apr 08, 2022 19.27 19.35 19.04 19.13 1,027,873 -0.05(-0.26%)
Apr 07, 2022 18.93 19.20 18.73 19.18 778,842 +0.23(+1.21%)
Apr 06, 2022 19.47 19.59 18.93 18.95 1,044,573 -0.36(-1.86%)
Apr 05, 2022 19.12 19.49 19.12 19.31 1,144,529 +0.30(+1.58%)
Apr 04, 2022 18.96 19.35 18.86 19.01 737,636 +0.08(+0.42%)
Apr 01, 2022 18.79 19.08 18.62 18.93 1,456,944 +0.33(+1.77%)
Mar 31, 2022 18.53 18.75 18.42 18.60 1,278,063 -0.22(-1.17%)
Mar 30, 2022 18.68 18.97 18.63 18.82 827,919 +0.21(+1.13%)
Mar 29, 2022 18.19 18.64 18.12 18.61 1,419,045 +0.08(+0.43%)
Mar 28, 2022 18.68 18.82 18.34 18.53 1,160,833 -0.48(-2.52%)
Mar 25, 2022 18.68 19.10 18.63 19.01 1,047,473 +0.26(+1.39%)
Mar 24, 2022 18.66 18.75 18.34 18.75 1,136,922 +0.09(+0.48%)
Mar 23, 2022 18.21 19.13 18.12 18.66 2,529,784 +0.81(+4.54%)
Mar 22, 2022 18.05 18.05 17.65 17.85 791,903 -0.13(-0.72%)
Mar 21, 2022 17.44 18.09 17.44 17.98 1,204,137 +0.81(+4.72%)
Mar 18, 2022 17.44 17.45 17.04 17.17 1,319,120 -0.34(-1.94%)
Mar 17, 2022 16.99 17.52 16.95 17.51 1,484,503 +0.85(+5.10%)
Mar 16, 2022 16.75 16.98 16.38 16.66 1,219,034 -0.01(-0.06%)
Mar 15, 2022 16.34 16.72 15.95 16.67 1,600,552 -0.22(-1.30%)
Mar 14, 2022 17.66 17.72 16.79 16.89 2,205,021 -0.93(-5.22%)
Mar 11, 2022 17.48 17.99 17.43 17.82 1,687,490 +0.16(+0.91%)
Mar 10, 2022 17.63 17.91 17.53 17.66 2,253,040 +0.10(+0.57%)
Mar 09, 2022 17.51 17.85 17.28 17.56 1,428,431 -0.46(-2.55%)
Mar 08, 2022 18.24 18.40 17.43 18.02 2,455,973 +0.13(+0.73%)
Mar 07, 2022 17.57 17.90 17.49 17.89 2,392,200 +0.37(+2.11%)
Mar 04, 2022 17.15 17.54 17.04 17.52 1,708,548 +0.41(+2.40%)
Mar 03, 2022 16.55 17.16 16.45 17.11 1,012,894 +0.47(+2.82%)
Mar 02, 2022 16.67 17.21 16.37 16.64 1,526,942 +0.07(+0.42%)
Mar 01, 2022 16.45 17.14 16.35 16.57 1,540,502 +0.40(+2.47%)
Feb 28, 2022 15.48 16.19 15.48 16.17 1,558,513 +0.54(+3.45%)
Feb 25, 2022 15.57 15.65 15.41 15.63 991,014 +0.06(+0.39%)
Feb 24, 2022 15.70 15.90 15.34 15.57 1,441,185 -0.03(-0.19%)
Feb 23, 2022 15.51 15.74 15.36 15.60 984,863 +0.19(+1.23%)
Feb 22, 2022 15.52 15.68 15.27 15.41 2,027,389 +0.25(+1.65%)
Feb 18, 2022 15.16 0 -0.17(-1.11%)
Feb 17, 2022 15.36 15.40 15.13 15.33 769,266 +0.01(+0.07%)
Feb 16, 2022 14.89 15.45 14.82 15.32 2,851,161 +0.53(+3.58%)
Feb 15, 2022 14.66 14.81 14.55 14.79 1,801,358 -0.11(-0.74%)
Feb 14, 2022 15.10 15.11 14.75 14.90 911,516 -0.22(-1.46%)
Feb 11, 2022 14.65 15.16 14.62 15.12 1,760,141 +0.54(+3.70%)
Feb 10, 2022 14.59 15.04 14.55 14.58 1,501,870 -0.11(-0.75%)
Feb 09, 2022 14.80 14.86 14.65 14.69 516,737 +0.01(+0.07%)
Feb 08, 2022 14.73 14.85 14.60 14.68 893,477 -0.15(-1.01%)
Feb 07, 2022 14.72 14.88 14.56 14.83 781,492 +0.10(+0.68%)
Feb 04, 2022 14.59 14.88 14.40 14.73 987,273 +0.33(+2.29%)
Feb 03, 2022 14.71 14.40 1,171,419 -0.30(-2.04%)
Feb 02, 2022 14.64 14.81 14.57 14.70 446,934 -0.02(-0.14%)
Feb 01, 2022 14.71 14.88 14.61 14.72 1,072,226 -0.02(-0.14%)
Jan 31, 2022 14.60 14.83 14.74 807,296 +0.09(+0.61%)
Jan 28, 2022 14.57 14.77 14.40 14.65 929,241 +0.04(+0.27%)
Jan 27, 2022 14.86 14.96 14.51 14.61 644,234 -0.11(-0.75%)
Jan 26, 2022 14.86 15.00 14.69 14.72 1,027,685 +0.05(+0.34%)
Jan 25, 2022 14.08 14.70 13.99 14.67 1,384,483 +0.53(+3.75%)
Jan 24, 2022 14.08 14.28 13.96 14.14 1,438,105 -0.25(-1.74%)
Jan 21, 2022 14.41 14.68 14.28 14.39 1,740,390 -0.16(-1.10%)
Jan 20, 2022 14.79 14.94 14.54 14.55 975,790 -0.38(-2.55%)
Jan 19, 2022 14.83 15.36 14.83 14.93 1,304,158 +0.10(+0.67%)
Jan 18, 2022 14.48 14.99 14.48 14.83 1,941,718 +0.69(+4.88%)
Jan 14, 2022 14.14 0 +0.08(+0.57%)
Jan 13, 2022 13.99 14.10 13.84 14.06 840,048 +0.12(+0.86%)
Jan 12, 2022 13.85 14.18 13.82 13.94 668,185 +0.17(+1.23%)
Jan 11, 2022 13.05 13.81 13.04 13.77 536,700 +0.75(+5.76%)
Jan 10, 2022 13.29 13.37 12.91 13.02 385,926 -0.34(-2.54%)
Jan 07, 2022 13.07 13.37 12.89 13.36 615,459 +0.37(+2.85%)
Jan 06, 2022 13.27 13.31 12.93 12.99 496,027 -0.09(-0.69%)
Jan 05, 2022 13.47 13.64 13.07 13.08 618,439 -0.29(-2.17%)
Jan 04, 2022 13.50 13.59 13.32 13.37 410,493 -0.02(-0.15%)
Jan 03, 2022 12.96 13.41 12.96 13.39 454,167 +0.50(+3.88%)
Dec 31, 2021 13.04 13.08 12.86 12.89 558,747 -0.13(-1.00%)
Dec 30, 2021 13.33 13.44 13.01 13.02 367,888 -0.21(-1.59%)
Dec 29, 2021 13.41 13.45 13.13 13.23 350,148 -0.19(-1.42%)
Dec 28, 2021 13.52 13.67 13.36 13.42 361,543 -0.05(-0.37%)
Dec 27, 2021 13.10 13.47 13.09 13.47 425,376 +0.34(+2.59%)
Dec 23, 2021 13.37 13.45 13.08 13.13 545,323 -0.12(-0.91%)
Dec 22, 2021 12.98 13.27 12.92 13.25 371,471 +0.25(+1.92%)
Dec 21, 2021 12.98 13.16 12.88 13.00 414,309 +0.16(+1.25%)
Dec 20, 2021 12.90 12.99 12.79 12.84 776,363 -0.30(-2.28%)
Dec 17, 2021 12.88 13.41 12.86 13.14 1,278,973 +0.12(+0.92%)
Dec 16, 2021 12.70 13.08 12.70 13.02 912,171 +0.03(+0.23%)
Dec 15, 2021 13.07 13.13 12.84 12.99 743,818 -0.11(-0.84%)
Dec 14, 2021 13.43 13.48 13.07 13.10 497,254 -0.40(-2.96%)
Dec 13, 2021 13.88 13.92 13.49 13.50 558,558 -0.46(-3.30%)
Dec 10, 2021 14.09 14.09 13.82 13.96 467,968 +0.04(+0.29%)
Dec 09, 2021 13.97 14.05 13.82 13.92 444,345 -0.21(-1.49%)
Dec 08, 2021 13.90 14.16 13.87 14.13 395,101 +0.20(+1.44%)
Dec 07, 2021 13.79 14.06 13.79 13.93 602,362 +0.26(+1.90%)
Dec 06, 2021 13.69 13.85 13.54 13.67 673,414 +0.22(+1.64%)
Dec 03, 2021 13.61 13.73 13.38 13.45 718,150 +0.02(+0.15%)
Dec 02, 2021 13.07 13.54 13.07 13.43 1,134,046 +0.38(+2.91%)
Dec 01, 2021 13.17 13.72 12.97 13.05 1,108,117 +0.20(+1.56%)
Nov 30, 2021 12.57 12.95 12.57 12.85 1,775,217 +0.06(+0.47%)
Nov 29, 2021 13.21 13.28 12.72 12.79 1,123,361 -0.02(-0.16%)
Nov 26, 2021 12.98 12.98 12.44 12.81 888,552 -0.67(-4.97%)
Nov 24, 2021 13.49 13.56 13.39 13.48 269,169 -0.05(-0.37%)
Nov 23, 2021 13.47 13.57 13.41 13.53 710,981 +0.16(+1.20%)
Nov 22, 2021 13.58 13.66 13.38 13.37 693,194 -0.16(-1.18%)
Nov 19, 2021 13.69 13.85 13.48 13.53 1,068,215 -0.40(-2.87%)
Nov 18, 2021 13.82 13.95 13.89 13.93 1,124,454 +0.03(+0.22%)
Nov 17, 2021 14.20 14.31 13.86 13.90 993,044 -0.34(-2.39%)
Nov 16, 2021 14.51 14.57 14.24 14.24 689,590 -0.30(-2.06%)
Nov 15, 2021 14.59 14.63 14.39 14.54 666,935 -0.07(-0.48%)
Nov 12, 2021 14.65 14.79 14.54 14.61 420,349 -0.18(-1.22%)
Nov 11, 2021 14.82 15.03 14.66 14.79 732,479 +0.04(+0.27%)
Nov 10, 2021 15.38 14.75 655,579 -0.44(-2.90%)
Nov 09, 2021 15.28 15.28 14.93 15.19 831,500 +0.07(+0.46%)
Nov 08, 2021 14.98 15.12 14.90 15.12 721,880 +0.23(+1.54%)
Nov 05, 2021 15.01 15.01 14.80 14.89 601,255 +0.02(+0.13%)
Nov 04, 2021 15.18 15.43 14.82 14.87 698,486 -0.10(-0.67%)
Nov 03, 2021 14.89 15.04 14.84 14.97 785,465 -0.01(-0.07%)
Nov 02, 2021 15.06 15.21 14.95 14.98 558,731 -0.22(-1.45%)
Nov 01, 2021 15.20 15.69 15.16 15.20 408,155 +0.05(+0.33%)
Oct 29, 2021 15.11 15.18 14.89 15.15 1,102,252 -0.10(-0.66%)
Oct 28, 2021 15.11 15.33 15.10 15.25 468,823 +0.03(+0.20%)
Oct 27, 2021 15.29 15.54 15.17 15.22 673,490 -0.16(-1.04%)
Oct 26, 2021 15.26 15.40 15.38 736,029 +0.08(+0.52%)
Oct 25, 2021 15.44 15.56 15.17 15.30 1,079,060 -0.02(-0.13%)
Oct 22, 2021 15.32 15.38 15.20 15.32 719,926 +0.01(+0.07%)
Oct 21, 2021 15.31 15.45 15.16 15.31 832,132 -0.24(-1.54%)
Oct 20, 2021 15.65 15.70 15.52 15.55 644,043 -0.09(-0.58%)
Oct 19, 2021 15.47 15.72 15.47 15.64 478,451 +0.19(+1.23%)
Oct 18, 2021 15.76 15.89 15.42 15.45 460,028 -0.24(-1.53%)
Oct 15, 2021 15.57 15.75 15.50 15.69 623,125 +0.21(+1.36%)
Oct 14, 2021 15.70 15.76 15.44 15.48 366,164 -0.06(-0.39%)
Oct 13, 2021 15.58 15.70 15.42 15.54 562,324 -0.08(-0.51%)
Oct 12, 2021 15.59 15.81 15.53 15.62 468,044 -0.02(-0.13%)
Oct 11, 2021 15.77 15.91 15.62 15.64 482,206 +0.15(+0.97%)
Oct 08, 2021 15.30 15.54 15.24 15.49 619,635 +0.32(+2.11%)
Oct 07, 2021 14.84 15.30 14.84 15.17 731,436 +0.35(+2.36%)
Oct 06, 2021 14.86 14.86 14.50 14.82 950,499 -0.06(-0.40%)
Oct 05, 2021 15.10 15.12 14.88 14.88 597,102 -0.04(-0.27%)
Oct 04, 2021 14.68 15.06 14.68 14.92 1,104,428 +0.29(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.