Ecopetrol S.A. (EC)
NYSE: EC
· Real-Time Price · USD
8.90
0.05 (0.56%)
At close: Aug 19, 2025, 11:40 AM
EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.88 | 8.93 | 8.79 | 8.85 | 8.85 | -0.67% | 1,799,990 |
| Aug 15, 2025 | 8.69 | 8.96 | 8.69 | 8.91 | 8.91 | 2.18% | 2,091,038 |
| Aug 14, 2025 | 8.65 | 8.74 | 8.56 | 8.72 | 8.72 | 0.23% | 2,211,289 |
| Aug 13, 2025 | 8.56 | 8.79 | 8.49 | 8.70 | 8.70 | 1.64% | 2,439,843 |
| Aug 12, 2025 | 8.59 | 8.66 | 8.51 | 8.56 | 8.56 | 0.35% | 2,279,455 |
| Aug 11, 2025 | 8.57 | 8.66 | 8.45 | 8.53 | 8.53 | -0.23% | 1,711,092 |
| Aug 8, 2025 | 8.60 | 8.69 | 8.53 | 8.55 | 8.55 | -0.35% | 2,924,734 |
| Aug 7, 2025 | 8.65 | 8.72 | 8.56 | 8.58 | 8.58 | 0.12% | 2,246,940 |
| Aug 6, 2025 | 8.51 | 8.72 | 8.51 | 8.57 | 8.57 | 0.94% | 2,218,800 |
| Aug 5, 2025 | 8.40 | 8.51 | 8.39 | 8.49 | 8.49 | 1.68% | 1,509,820 |
| Aug 4, 2025 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 0.72% | 1,326,900 |
| Aug 1, 2025 | 8.31 | 8.44 | 8.27 | 8.29 | 8.29 | -1.31% | 2,237,188 |
| Jul 31, 2025 | 8.41 | 8.52 | 8.37 | 8.40 | 8.40 | -1.18% | 1,668,056 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.44 | 8.50 | 8.50 | -3.19% | 3,229,300 |
| Jul 29, 2025 | 8.55 | 8.83 | 8.54 | 8.78 | 8.78 | 2.45% | 1,919,608 |
| Jul 28, 2025 | 8.57 | 8.67 | 8.52 | 8.57 | 8.57 | -0.12% | 1,601,919 |
| Jul 25, 2025 | 8.63 | 8.66 | 8.55 | 8.58 | 8.58 | -0.23% | 1,244,335 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.59 | 8.60 | 8.60 | -3.59% | 3,500,400 |
| Jul 23, 2025 | 8.80 | 8.95 | 8.77 | 8.92 | 8.92 | 2.18% | 2,048,600 |
| Jul 22, 2025 | 8.86 | 8.92 | 8.72 | 8.73 | 8.73 | -1.24% | 1,492,524 |