Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.410 8.530 8.385 8.419 1,127,804 +0.04(+0.51%)
Sep 29, 2020 8.641 8.659 8.376 8.376 1,068,217 -0.31(-3.55%)
Sep 28, 2020 8.624 8.753 8.607 8.684 786,452 +0.19(+2.22%)
Sep 25, 2020 8.641 8.650 8.385 8.496 967,988 -0.20(-2.26%)
Sep 24, 2020 8.701 8.783 8.547 8.693 1,165,103 -0.04(-0.49%)
Sep 23, 2020 9.001 9.001 8.736 8.736 2,227,027 -0.27(-2.95%)
Sep 22, 2020 9.035 9.189 8.908 9.001 1,357,578 -0.07(-0.75%)
Sep 21, 2020 9.283 9.322 8.988 9.069 1,751,207 -0.42(-4.42%)
Sep 18, 2020 9.446 9.668 9.382 9.488 2,934,121 +0.00(+0.00%)
Sep 17, 2020 9.343 9.497 9.326 9.488 976,495 -0.01(-0.09%)
Sep 16, 2020 9.437 9.604 9.364 9.497 1,170,511 +0.13(+1.37%)
Sep 15, 2020 9.377 9.488 9.292 9.369 1,343,202 +0.09(+0.92%)
Sep 14, 2020 9.411 9.411 9.206 9.283 770,494 -0.04(-0.46%)
Sep 11, 2020 9.326 9.454 9.292 9.326 944,496 +0.05(+0.55%)
Sep 10, 2020 9.608 9.619 9.275 9.275 1,828,070 -0.30(-3.13%)
Sep 09, 2020 9.480 9.660 9.480 9.574 1,131,345 +0.15(+1.63%)
Sep 08, 2020 9.651 9.711 9.386 9.420 1,569,278 -0.48(-4.84%)
Sep 04, 2020 10.12 10.16 9.771 9.899 943,093 -0.15(-1.45%)
Sep 03, 2020 10.13 10.16 9.878 10.04 1,786,251 -0.09(-0.84%)
Sep 02, 2020 10.16 10.28 10.06 10.13 1,793,584 -0.07(-0.67%)
Sep 01, 2020 9.745 10.23 9.694 10.20 2,524,769 +0.45(+4.65%)
Aug 31, 2020 9.976 9.976 9.711 9.745 1,441,903 -0.24(-2.40%)
Aug 28, 2020 9.668 9.993 9.668 9.985 1,184,097 +0.34(+3.55%)
Aug 27, 2020 9.737 9.822 9.578 9.642 1,182,310 -0.12(-1.23%)
Aug 26, 2020 9.899 10.04 9.749 9.762 1,245,375 -0.16(-1.64%)
Aug 25, 2020 9.908 9.980 9.796 9.925 729,120 +0.06(+0.61%)
Aug 24, 2020 9.762 9.901 9.737 9.865 663,869 +0.21(+2.22%)
Aug 21, 2020 9.660 9.685 9.574 9.651 976,754 -0.05(-0.53%)
Aug 20, 2020 9.745 9.788 9.608 9.702 1,319,340 -0.18(-1.82%)
Aug 19, 2020 9.882 10.04 9.839 9.882 1,061,538 -0.02(-0.17%)
Aug 18, 2020 9.805 10.00 9.796 9.899 1,241,055 +0.09(+0.96%)
Aug 17, 2020 9.882 9.976 9.754 9.805 499,565 -0.06(-0.61%)
Aug 14, 2020 9.882 9.925 9.796 9.865 611,976 -0.03(-0.35%)
Aug 13, 2020 10.04 10.10 9.899 9.899 559,741 -0.23(-2.28%)
Aug 12, 2020 10.06 10.14 9.959 10.13 977,989 +0.21(+2.16%)
Aug 11, 2020 10.02 10.13 9.908 9.916 837,947 +0.03(+0.35%)
Aug 10, 2020 9.822 10.04 9.805 9.882 888,277 +0.08(+0.79%)
Aug 07, 2020 9.839 9.839 9.523 9.805 1,123,671 -0.11(-1.12%)
Aug 06, 2020 9.908 9.968 9.796 9.916 955,814 -0.09(-0.94%)
Aug 05, 2020 10.09 10.27 9.869 10.01 2,209,888 +0.05(+0.52%)
Aug 04, 2020 9.882 10.10 9.737 9.959 1,450,534 +0.15(+1.57%)
Aug 03, 2020 9.933 9.933 9.660 9.805 1,387,551 -0.15(-1.55%)
Jul 31, 2020 9.985 10.05 9.814 9.959 1,268,951 -0.09(-0.94%)
Jul 30, 2020 10.06 10.11 9.806 10.05 1,360,680 -0.32(-3.05%)
Jul 29, 2020 10.27 10.40 10.21 10.37 654,014 +0.20(+1.93%)
Jul 28, 2020 10.51 10.51 10.08 10.17 763,591 -0.27(-2.54%)
Jul 27, 2020 10.26 10.44 10.19 10.44 761,119 +0.11(+1.08%)
Jul 24, 2020 10.39 10.39 10.24 10.33 609,171 -0.05(-0.49%)
Jul 23, 2020 10.41 10.49 10.29 10.38 961,040 -0.10(-0.98%)
Jul 22, 2020 10.49 10.53 10.39 10.48 757,928 -0.11(-1.05%)
Jul 21, 2020 10.21 10.67 10.21 10.59 943,694 +0.56(+5.63%)
Jul 20, 2020 10.30 10.36 9.942 10.03 1,357,430 -0.31(-2.98%)
Jul 17, 2020 10.14 10.45 10.08 10.34 1,799,112 +0.20(+1.94%)
Jul 16, 2020 10.10 10.23 9.908 10.14 733,059 -0.03(-0.34%)
Jul 15, 2020 10.34 10.45 10.04 10.17 1,198,218 -0.02(-0.17%)
Jul 14, 2020 9.694 10.19 9.680 10.19 1,002,631 +0.39(+3.93%)
Jul 13, 2020 9.814 9.933 9.767 9.805 915,247 +0.03(+0.26%)
Jul 10, 2020 9.540 9.805 9.506 9.779 611,859 +0.22(+2.33%)
Jul 09, 2020 9.754 9.788 9.459 9.557 1,264,529 -0.21(-2.19%)
Jul 08, 2020 9.694 9.796 9.630 9.771 905,884 +0.13(+1.33%)
Jul 07, 2020 9.737 9.814 9.608 9.642 1,108,433 -0.24(-2.42%)
Jul 06, 2020 10.01 10.01 9.726 9.882 773,027 +0.15(+1.49%)
Jul 02, 2020 9.737 9.873 9.583 9.737 786,826 +0.24(+2.52%)
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.