NYSE - Delayed Quote USD

Ecopetrol S.A. (EC)

8.70
+0.09
+(1.05%)
At close: May 27 at 4:00:02 PM EDT
8.69
-0.01
(-0.11%)
Pre-Market: 4:36:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 20258.628.758.618.708.701,697,700
May 23, 20258.388.618.388.618.611,255,600
May 22, 20258.448.508.308.478.471,611,500
May 21, 20258.648.668.448.458.452,163,300
May 20, 20258.608.648.538.578.571,117,400
May 19, 20258.508.658.408.628.621,920,000
May 16, 20258.558.638.498.608.601,612,900
May 15, 20258.518.618.408.518.512,015,000
May 14, 20258.578.658.518.648.642,068,100
May 13, 20258.378.778.328.628.623,137,300
May 12, 20258.458.458.188.298.292,612,300
May 9, 20258.198.318.108.168.161,924,700
May 8, 20257.978.167.948.098.092,285,400
May 7, 20258.018.157.807.917.915,522,000
May 6, 20257.978.037.837.887.883,256,200
May 5, 20258.078.117.857.887.882,925,500
May 2, 20258.198.217.958.158.153,711,400
May 1, 20258.098.308.038.068.061,978,200
Apr 30, 20258.258.267.968.118.113,547,800
Apr 29, 20258.438.448.218.308.303,694,700
Apr 28, 20258.788.788.418.478.473,871,100
Apr 25, 20259.279.339.199.299.292,037,000
Apr 24, 20259.299.319.189.299.291,677,900
Apr 23, 20259.209.239.019.159.152,035,800
Apr 22, 20259.209.208.999.049.042,120,600
Apr 21, 20259.089.088.939.059.051,619,500
Apr 17, 20259.009.238.969.129.121,500,000
Apr 16, 20258.909.038.828.868.861,631,000
Apr 15, 20258.898.948.778.818.812,322,800
Apr 14, 20259.119.168.788.898.892,560,500
Apr 11, 20258.378.858.288.808.803,318,600
Apr 10, 20258.758.838.148.238.235,036,900
Apr 9, 20257.959.027.818.958.955,689,000
Apr 8, 20259.099.118.008.148.146,072,500
Apr 7, 20258.449.178.428.838.835,549,900
Apr 4, 20259.059.148.559.009.005,812,300
Apr 3, 20259.559.879.489.559.553,752,300
Apr 2, 202510.5810.6610.4110.6310.632,453,200
Apr 1, 202510.5010.6510.4410.6110.612,300,400
Mar 31, 202510.0310.5110.0010.4410.443,473,700
Mar 28, 202510.4410.4610.0910.2210.222,757,700
Mar 27, 202510.3810.5210.2710.3910.391,607,000
Mar 26, 202510.4110.4810.3710.4010.401,953,700
Mar 25, 202510.1610.3810.1510.3110.311,903,100
Mar 24, 202510.1710.289.9810.0810.082,140,400
Mar 21, 202510.0210.1810.0210.1610.161,944,700
Mar 20, 202510.1010.1610.0210.1110.111,827,200
Mar 19, 202510.2010.2510.0510.2110.211,831,600
Mar 18, 202510.4210.4210.1810.3210.321,845,100
Mar 17, 202510.1910.4710.1910.3610.361,731,900
Mar 14, 20259.8710.179.8410.1310.131,552,800
Mar 13, 20259.779.949.719.789.781,272,100
Mar 12, 20259.669.829.589.749.741,475,600
Mar 11, 20259.689.769.429.629.621,902,200
Mar 10, 20259.929.989.629.749.742,062,600
Mar 7, 20259.6410.049.649.929.922,440,000
Mar 6, 20259.379.789.329.599.593,090,400
Mar 5, 20259.299.469.109.379.374,121,300
Mar 4, 20259.389.399.019.119.114,026,900
Mar 3, 20259.9410.069.409.479.473,422,900
Feb 28, 20259.749.939.639.889.883,430,200
Feb 27, 202510.1010.249.849.919.913,973,300
Feb 26, 202510.2310.2510.0510.1210.122,836,300
Feb 25, 202510.3610.4310.1510.2610.262,796,600
Feb 24, 202510.4510.4510.1810.3910.392,971,100
Feb 21, 202510.8010.8410.4110.4310.432,780,900
Feb 20, 202510.9211.0110.8210.9410.942,468,000
Feb 19, 202510.8311.0510.8210.9110.912,809,100
Feb 18, 202510.5010.8410.4610.8310.834,398,500
Feb 14, 202510.3010.3610.2310.2510.251,596,700
Feb 13, 20259.6910.279.6510.2210.224,149,400
Feb 12, 20259.709.839.549.639.632,195,300
Feb 11, 20259.799.839.739.809.801,564,500
Feb 10, 20259.809.959.789.819.812,660,300
Feb 7, 20259.689.799.649.679.671,702,700
Feb 6, 20259.569.699.529.679.672,535,000
Feb 5, 20259.689.699.469.489.483,366,300
Feb 4, 20259.639.919.519.849.843,180,400
Feb 3, 20259.219.659.139.629.623,437,800
Jan 31, 20259.679.679.289.289.284,803,500
Jan 30, 20259.129.709.129.679.676,517,500
Jan 29, 20258.629.068.589.049.043,954,700
Jan 28, 20258.558.658.498.618.612,115,100
Jan 27, 20258.248.578.158.568.562,897,200
Jan 24, 20258.458.468.328.438.431,586,900
Jan 23, 20258.288.458.288.428.421,834,700
Jan 22, 20258.438.468.258.278.272,571,200
Jan 21, 20258.428.478.248.448.442,547,800
Jan 17, 20258.638.658.388.458.452,444,400
Jan 16, 20258.608.718.568.638.632,182,700
Jan 15, 20258.658.658.458.608.602,479,000
Jan 14, 20258.568.628.458.578.571,526,300
Jan 13, 20258.538.748.498.578.572,948,700
Jan 10, 20258.608.678.478.498.493,356,900
Jan 8, 20258.488.518.388.488.481,937,200
Jan 7, 20258.438.598.408.558.552,323,300
Jan 6, 20258.338.538.288.308.302,145,500
Jan 3, 20258.258.308.148.268.261,941,600
Jan 2, 20258.008.247.988.228.223,179,400
Dec 31, 20247.707.967.687.927.922,005,000
Dec 30, 20247.567.757.557.687.682,143,500
Dec 27, 20247.547.657.487.557.552,105,700
Dec 26, 20247.567.647.507.557.551,400,500
Dec 24, 20247.557.587.437.557.55883,800
Dec 23, 20247.587.607.417.547.542,661,200
Dec 20, 20247.557.737.507.647.642,133,100
Dec 19, 20247.707.797.617.627.621,561,700
Dec 18, 20247.887.957.627.647.642,049,900
Dec 17, 20247.907.927.787.897.892,471,100
Dec 16, 20248.178.177.917.957.952,800,100
Dec 13, 20248.288.358.158.228.221,429,200
Dec 12, 20248.268.338.178.318.311,720,400
Dec 11, 20248.368.408.248.368.361,678,400
Dec 10, 20248.258.438.238.368.362,245,000
Dec 9, 20247.988.327.988.218.213,721,300
Dec 6, 20248.018.017.757.867.862,430,300
Dec 5, 20247.948.127.938.038.031,803,900
Dec 4, 20247.958.067.877.907.901,713,900
Dec 3, 20247.958.037.917.977.971,502,100
Dec 2, 20248.018.057.797.937.932,630,600
Nov 29, 20248.028.097.998.038.031,157,900
Nov 27, 20247.988.117.968.048.041,414,500
Nov 26, 20248.088.097.927.987.981,844,100
Nov 25, 20248.308.338.038.108.102,904,500
Nov 22, 20248.168.418.158.338.332,566,100
Nov 21, 20248.108.248.108.198.192,454,300
Nov 20, 20248.078.158.028.088.081,832,800
Nov 19, 20248.108.137.998.058.052,494,700
Nov 18, 20247.968.187.968.168.165,214,400
Nov 15, 20247.827.977.717.927.924,181,900
Nov 14, 20247.487.867.477.737.737,238,500
Nov 13, 20247.447.447.217.367.365,868,400
Nov 12, 20247.497.577.417.467.462,122,400
Nov 11, 20247.357.517.277.507.502,542,400
Nov 8, 20247.677.677.337.367.363,409,000
Nov 7, 20247.657.677.607.657.652,263,500
Nov 6, 20247.557.637.447.577.572,899,100
Nov 5, 20247.627.637.527.567.562,614,200
Nov 4, 20247.747.777.607.617.611,980,600
Nov 1, 20247.807.867.597.607.602,475,000
Oct 31, 20247.857.857.627.707.703,138,900
Oct 30, 20248.008.037.807.817.812,837,900
Oct 29, 20248.058.067.917.977.972,479,600
Oct 28, 20247.928.097.838.058.052,188,300
Oct 25, 20248.078.158.058.108.101,794,400
Oct 24, 20248.058.087.988.038.032,206,800
Oct 23, 20248.138.157.928.018.013,111,000
Oct 22, 20248.108.198.078.148.141,809,600
Oct 21, 20248.258.338.018.078.072,865,200
Oct 18, 20248.208.258.138.238.233,150,100
Oct 17, 20248.248.258.138.158.152,432,600
Oct 16, 20248.358.428.218.248.242,457,100
Oct 15, 20248.558.558.338.348.343,382,000
Oct 14, 20248.698.708.588.698.691,828,100
Oct 11, 20248.818.858.738.748.741,839,900
Oct 10, 20248.768.878.698.818.811,873,000
Oct 9, 20248.678.738.568.648.642,206,400
Oct 8, 20249.009.008.558.678.674,110,700
Oct 7, 20249.089.229.049.059.052,148,200
Oct 4, 20249.219.279.019.029.023,145,600
Oct 3, 20249.019.028.908.998.992,244,400
Oct 2, 20249.119.288.969.019.012,250,400
Oct 1, 20248.899.158.869.039.032,131,900
Sep 30, 20249.069.068.888.938.931,544,300
Sep 27, 20248.819.068.819.029.021,915,800
Sep 26, 20248.738.928.658.768.762,592,500
Sep 25, 20249.169.178.748.758.755,026,000
Sep 24, 20249.409.449.299.329.32955,800
Sep 23, 20249.169.369.149.269.261,149,600
Sep 20, 20249.149.149.019.139.131,710,400
Sep 19, 20249.339.379.079.149.142,180,400
Sep 18, 20249.219.309.159.169.161,662,600
Sep 17, 20249.299.339.249.299.29947,500
Sep 16, 20249.259.339.209.269.261,045,400
Sep 13, 20249.329.359.149.169.161,902,400
Sep 12, 20249.009.198.929.179.171,873,900
Sep 11, 20248.909.048.828.968.961,964,800
Sep 10, 20249.039.038.678.838.834,049,300
Sep 9, 20249.209.229.039.049.041,622,000
Sep 6, 20249.339.379.149.199.192,641,700
Sep 5, 20249.359.379.229.229.221,645,000
Sep 4, 20249.469.539.229.259.252,180,700
Sep 3, 20249.789.789.469.469.462,456,700
Aug 30, 20249.959.989.709.849.842,466,500
Aug 29, 202410.0510.129.949.979.971,918,200
Aug 28, 202410.1810.2010.0610.0910.091,225,800
Aug 27, 202410.3810.3810.2310.2410.24955,000
Aug 26, 202410.3210.4610.2610.4110.411,844,000
Aug 23, 202410.1710.2610.1110.2210.221,686,600
Aug 22, 202410.1910.2110.0410.0410.041,413,300
Aug 21, 202410.2810.3010.1310.1510.151,401,800
Aug 20, 202410.3810.4010.1310.1710.171,847,500
Aug 19, 202410.3710.4110.3010.4110.411,539,600
Aug 16, 202410.3510.4010.2510.3710.371,132,200
Aug 15, 202410.2210.3910.2110.3410.341,288,800
Aug 14, 202410.2610.5510.1410.1610.162,584,800
Aug 13, 202410.6310.6310.4210.5110.511,821,500
Aug 12, 202410.5410.6710.5310.6410.641,948,600
Aug 9, 202410.4010.5010.3110.4710.471,248,200
Aug 8, 202410.1910.3510.1210.3410.341,371,400
Aug 7, 202410.2510.2910.0410.1110.111,548,400
Aug 6, 20249.7710.139.7610.0510.052,534,700
Aug 5, 20249.459.769.359.729.723,742,800
Aug 2, 202410.3010.349.959.999.993,777,900
Aug 1, 202410.7010.7810.3410.4210.421,768,700
Jul 31, 202410.5910.7810.5810.7210.721,582,200
Jul 30, 202410.5110.5410.3610.4610.461,818,000
Jul 29, 202410.7010.7210.4310.5510.552,471,100
Jul 26, 202410.7010.7610.6210.7010.701,357,300
Jul 25, 202410.5910.7010.5110.6810.681,541,600
Jul 24, 202410.6810.7710.5810.6010.601,474,900
Jul 23, 202410.7810.7910.5710.6410.642,124,000
Jul 22, 202410.8110.9110.6810.8110.812,150,500
Jul 19, 202410.8810.9510.7910.8110.811,178,500
Jul 18, 202410.9611.0110.8510.8710.871,753,100
Jul 17, 202411.0111.0910.9110.9610.961,648,000
Jul 16, 202411.1711.1711.0011.0111.012,433,900
Jul 15, 202411.1911.2911.1011.1711.171,276,000
Jul 12, 202411.2711.2711.1111.1911.191,427,300
Jul 11, 202411.1411.2711.0911.2011.201,688,800
Jul 10, 202411.2011.2811.0611.1411.141,572,100
Jul 9, 202411.2211.2411.1111.1311.131,197,200
Jul 8, 202411.2211.2611.1711.2311.231,046,900
Jul 5, 202411.2611.3211.1511.2311.231,820,300
Jul 3, 202411.1811.3011.1611.2711.271,390,500
Jul 2, 202411.1211.2311.0511.1411.142,041,800
Jul 1, 202411.2611.3211.0811.1011.102,274,700
Jun 28, 202411.2511.3011.1211.1911.191,948,100
Jun 27, 202411.1811.2011.0111.1611.162,408,400
Jun 26, 202411.2111.2411.0311.1711.172,962,100
Jun 25, 2024 0.8 Dividend
Jun 25, 202411.6011.6011.0811.1711.176,788,000
Jun 24, 202412.1612.6712.0912.6711.876,602,200
Jun 21, 202412.1812.1812.0012.0011.242,861,400
Jun 20, 202412.2112.2812.0612.1111.353,134,600
Jun 18, 202411.9412.1411.9212.0511.292,309,200
Jun 17, 202411.9812.1811.7611.8211.073,117,800
Jun 14, 202411.6511.7111.5711.6410.911,673,800
Jun 13, 202411.8811.9411.6011.7310.992,815,100
Jun 12, 202412.1312.1311.7811.8211.072,562,900
Jun 11, 202412.1212.1211.9311.9311.181,917,100
Jun 10, 202412.3012.3012.0712.1211.351,669,600
Jun 7, 202411.9812.1411.9511.9911.231,340,200
Jun 6, 202411.9912.0911.9212.0311.271,268,900
Jun 5, 202412.0912.1511.9812.0011.241,764,800
Jun 4, 202412.1012.1011.8512.0811.322,223,800
Jun 3, 202412.3912.3912.0512.1811.412,049,900
May 31, 202412.3512.4112.2712.3011.522,352,200
May 30, 202412.1712.4512.1712.2811.501,915,000
May 29, 202412.3512.4012.2512.3011.522,059,100
May 28, 202412.1012.4412.0812.4311.652,905,800

Related Tickers

PBR-A Petróleo Brasileiro S.A. - Petrobras
11.13
+0.45%
 
PBR Petróleo Brasileiro S.A. - Petrobras
11.92
+0.68%
 
EQNR Equinor ASA
24.29
+1.97%
 
TTE TotalEnergies SE
58.49
+1.04%
 
E Eni S.p.A.
29.61
+1.75%
 
BP BP p.l.c.
29.15
+0.21%
 
CRGY Crescent Energy Company
8.68
+1.64%
 
SHEL Shell plc
66.69
+0.59%
 
DEC Diversified Energy Company PLC
14.46
+2.84%
 
CVE Cenovus Energy Inc.
13.58
-0.37%