NYSE : EC
Ecopetrol S.A. — Price history
Energy · Oil & Gas Integrated · Colombia
Last price 17.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 35.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ecopetrol S.A. (EC) closed at 16.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.7 | 16.8 | 16.46 | 16.73 | 418,524 | -2.68% |
| 2026-10-30 | 17.22 | 17.48 | 17.05 | 17.19 | 1,126,439 | -0.52% |
| 2026-10-29 | 17.99 | 18.01 | 17.04 | 17.28 | 1,682,787 | -2.26% |
| 2026-10-28 | 17.4 | 17.82 | 17.375 | 17.68 | 1,763,920 | +2.26% |
| 2026-10-27 | 17.44 | 17.71 | 17.22 | 17.29 | 1,061,679 | -0.63% |
| 2026-10-26 | 17.5 | 17.602 | 17.07 | 17.4 | 2,012,414 | -2.25% |
| 2026-10-23 | 17.24 | 17.86 | 17.17 | 17.8 | 1,911,418 | +4.64% |
| 2026-10-22 | 17.33 | 17.47 | 16.645 | 17.01 | 2,350,172 | -1.33% |
| 2026-10-21 | 17.68 | 17.71 | 17.18 | 17.24 | 1,251,613 | -2.49% |
| 2026-10-20 | 17.96 | 18.04 | 17.49 | 17.68 | 1,600,921 | -0.51% |
| 2026-10-19 | 17.79 | 17.93 | 17.61 | 17.77 | 1,624,795 | -0.73% |
| 2026-10-16 | 17.8 | 18.01 | 17.575 | 17.9 | 2,274,305 | +1.13% |
| 2026-10-15 | 17.89 | 18.07 | 17.63 | 17.7 | 1,378,579 | -1.12% |
| 2026-10-14 | 17.66 | 18.02 | 17.42 | 17.9 | 1,832,329 | +2.17% |
| 2026-10-13 | 17.32 | 17.66 | 17.225 | 17.52 | 1,602,120 | +1.68% |
| 2026-10-12 | 17 | 17.315 | 17 | 17.23 | 713,786 | +1.71% |
| 2026-10-09 | 16.94 | 17.19 | 16.91 | 16.94 | 741,364 | +0.00% |
| 2026-10-08 | 16.96 | 17.25 | 16.73 | 16.94 | 993,593 | +1.86% |
| 2026-10-07 | 17.07 | 17.07 | 16.625 | 16.63 | 952,170 | -1.95% |
| 2026-10-06 | 17.15 | 17.29 | 16.96 | 16.96 | 1,313,664 | -1.68% |
| 2026-10-05 | 16.7 | 17.495 | 16.7 | 17.25 | 2,063,392 | +3.92% |
| 2026-10-02 | 16.05 | 16.655 | 16.05 | 16.6 | 1,106,733 | +2.03% |
| 2026-10-01 | 16.38 | 16.55 | 16.07 | 16.27 | 1,905,556 | -1.27% |
| 2026-09-30 | 16.54 | 16.695 | 16.48 | 16.48 | 1,060,839 | -0.24% |
| 2026-09-29 | 16.41 | 16.81 | 16.39 | 16.52 | 1,489,688 | -1.08% |
| 2026-09-28 | 16.92 | 17.12 | 16.63 | 16.7 | 2,704,452 | +0.72% |
| 2026-09-25 | 16.15 | 16.69 | 16.07 | 16.58 | 1,732,974 | +1.28% |
| 2026-09-24 | 16.87 | 16.905 | 16.36 | 16.37 | 1,587,124 | -1.92% |
| 2026-09-23 | 17.04 | 17.04 | 16.57 | 16.69 | 1,474,031 | -1.30% |
| 2026-09-22 | 16.55 | 17.04 | 16.45 | 16.91 | 1,171,077 | +0.42% |
| 2026-09-21 | 17.45 | 17.5 | 16.81 | 16.84 | 1,903,230 | -4.21% |
| 2026-09-18 | 17.18 | 17.615 | 17.02 | 17.58 | 1,361,220 | +1.15% |
| 2026-09-17 | 17.27 | 17.49 | 17.185 | 17.38 | 1,403,429 | -0.46% |
| 2026-09-16 | 17.97 | 18.035 | 17.44 | 17.46 | 1,781,958 | -4.38% |
| 2026-09-15 | 17.68 | 18.38 | 17.68 | 18.26 | 1,351,807 | +2.93% |
| 2026-09-14 | 17.82 | 17.96 | 17.599 | 17.74 | 1,312,298 | -0.06% |
| 2026-09-11 | 17.89 | 18.069 | 17.54 | 17.75 | 1,067,329 | -1.77% |
| 2026-09-10 | 17.99 | 18.135 | 17.69 | 18.07 | 1,597,495 | +1.35% |
| 2026-09-09 | 18 | 18.07 | 17.73 | 17.83 | 1,417,787 | +0.28% |
| 2026-09-08 | 17.57 | 17.84 | 17.54 | 17.78 | 1,293,074 | +3.07% |
| 2026-09-04 | 17.37 | 17.48 | 16.95 | 17.25 | 1,710,135 | +0.29% |
| 2026-09-03 | 17.58 | 17.87 | 17.132 | 17.2 | 1,491,437 | -1.77% |
| 2026-09-02 | 17.24 | 17.64 | 17.24 | 17.51 | 1,928,489 | +0.34% |
| 2026-09-01 | 16.99 | 17.56 | 16.74 | 17.45 | 2,881,696 | +4.68% |
| 2026-08-31 | 16.98 | 17.15 | 16.485 | 16.67 | 2,885,618 | +1.03% |
| 2026-08-28 | 16.51 | 16.67 | 16.3 | 16.5 | 927,641 | -0.36% |
| 2026-08-27 | 16.48 | 16.81 | 16.29 | 16.56 | 1,365,824 | +0.24% |
| 2026-08-26 | 16.68 | 16.77 | 16.46 | 16.52 | 1,865,790 | -1.61% |
| 2026-08-25 | 17.1 | 17.27 | 16.775 | 16.79 | 1,841,573 | -3.12% |
| 2026-08-24 | 17.3 | 17.365 | 17.06 | 17.33 | 1,282,427 | -1.14% |
| 2026-08-21 | 17.59 | 17.79 | 17.37 | 17.53 | 1,287,493 | -0.68% |
| 2026-08-20 | 18.1 | 18.19 | 17.595 | 17.65 | 1,246,529 | -1.34% |
| 2026-08-19 | 17.82 | 18.18 | 17.82 | 17.89 | 1,881,324 | +1.19% |
| 2026-08-18 | 17.77 | 17.82 | 17.502 | 17.68 | 1,124,178 | +0.06% |
| 2026-08-17 | 17.28 | 17.73 | 17.28 | 17.67 | 1,255,686 | +2.91% |
| 2026-08-14 | 17.45 | 17.62 | 17.155 | 17.17 | 1,862,631 | -0.23% |
| 2026-08-13 | 16.75 | 17.25 | 16.6 | 17.21 | 1,403,312 | +1.47% |
| 2026-08-12 | 16.91 | 17.05 | 16.78 | 16.96 | 1,252,341 | -0.29% |
| 2026-08-11 | 17.04 | 17.24 | 16.76 | 17.01 | 2,010,628 | -0.23% |
| 2026-08-10 | 16.98 | 17.405 | 16.975 | 17.05 | 2,636,266 | +1.61% |
| 2026-08-07 | 17.22 | 17.35 | 16.505 | 16.78 | 1,963,281 | -3.56% |
| 2026-08-06 | 16.64 | 17.425 | 16.52 | 17.4 | 2,460,715 | +6.16% |
| 2026-08-05 | 16.46 | 16.835 | 16.17 | 16.39 | 2,693,306 | +0.49% |
| 2026-08-04 | 16.14 | 16.5 | 16.05 | 16.31 | 2,821,787 | -1.75% |
| 2026-08-03 | 16.44 | 16.71 | 16.18 | 16.6 | 2,372,139 | -1.01% |
| 2026-07-31 | 17.2 | 17.31 | 16.675 | 16.77 | 2,173,903 | -1.58% |
| 2026-07-30 | 16.45 | 17.09 | 16.315 | 17.04 | 2,214,839 | +3.90% |
| 2026-07-29 | 16.2 | 16.555 | 16.09 | 16.4 | 2,146,211 | +3.60% |
| 2026-07-28 | 15.66 | 15.865 | 15.4 | 15.83 | 2,031,741 | +0.19% |
| 2026-07-27 | 15.72 | 16.04 | 15.501 | 15.8 | 3,132,448 | -1.31% |
| 2026-07-24 | 16.3 | 16.485 | 16 | 16.01 | 1,578,926 | -1.96% |
| 2026-07-23 | 16.99 | 16.998 | 16.32 | 16.33 | 1,835,716 | -2.16% |
| 2026-07-22 | 16.77 | 17.07 | 16.58 | 16.69 | 2,286,712 | +0.97% |
| 2026-07-21 | 16.14 | 16.74 | 16.14 | 16.53 | 2,209,855 | +3.12% |
| 2026-07-20 | 15.93 | 16.14 | 15.86 | 16.03 | 1,274,126 | -0.37% |
| 2026-07-17 | 15.94 | 16.11 | 15.73 | 16.09 | 1,840,275 | +1.84% |
| 2026-07-16 | 15.82 | 16.11 | 15.71 | 15.8 | 3,646,029 | -1.13% |
| 2026-07-15 | 16.18 | 16.24 | 15.915 | 15.98 | 2,449,380 | -1.11% |
| 2026-07-14 | 16.06 | 16.21 | 15.71 | 16.16 | 2,725,011 | +1.76% |
| 2026-07-13 | 15.79 | 16 | 15.5 | 15.88 | 2,355,343 | +1.93% |
| 2026-07-10 | 15.45 | 15.7 | 15.16 | 15.58 | 2,766,041 | +1.23% |
| 2026-07-09 | 15.17 | 15.42 | 14.93 | 15.39 | 2,895,061 | +1.72% |
| 2026-07-08 | 14.9 | 15.41 | 14.9 | 15.13 | 2,360,803 | +3.00% |
| 2026-07-07 | 14.45 | 14.815 | 14.27 | 14.69 | 2,540,539 | +1.52% |
| 2026-07-06 | 14.75 | 14.93 | 14.4 | 14.47 | 1,606,244 | -1.56% |
| 2026-07-02 | 14.67 | 14.88 | 14.43 | 14.7 | 2,312,526 | +1.73% |
| 2026-07-01 | 14.05 | 14.69 | 14.05 | 14.45 | 2,987,945 | +1.47% |
| 2026-06-30 | 14.65 | 14.75 | 14.11 | 14.24 | 2,378,040 | -2.20% |
| 2026-06-29 | 14.85 | 14.85 | 14.56 | 14.56 | 1,222,428 | -1.09% |
| 2026-06-26 | 14.23 | 14.82 | 14.206 | 14.72 | 3,280,986 | +1.87% |
| 2026-06-25 | 14.72 | 14.72 | 14.2 | 14.45 | 3,208,872 | -0.96% |
| 2026-06-24 | 15.05 | 15.12 | 14.425 | 14.59 | 5,907,780 | -5.93% |
| 2026-06-23 | 16.045 | 16.1 | 15.465 | 15.51 | 3,381,375 | -4.55% |
| 2026-06-22 | 17.07 | 17.75 | 15.75 | 16.25 | 8,737,483 | -1.99% |
| 2026-06-18 | 15.47 | 16.76 | 15.28 | 16.58 | 5,609,658 | +5.81% |
| 2026-06-17 | 15.97 | 16.03 | 15.51 | 15.67 | 2,663,646 | -0.76% |
| 2026-06-16 | 15.5 | 15.86 | 15.36 | 15.79 | 3,625,541 | +0.64% |
| 2026-06-15 | 16.01 | 16.217 | 15.57 | 15.69 | 3,166,833 | -5.37% |
| 2026-06-12 | 16.05 | 16.61 | 16.021 | 16.58 | 1,591,833 | +1.97% |
| 2026-06-11 | 16.36 | 16.72 | 16.1 | 16.26 | 2,055,488 | +0.31% |
| 2026-06-10 | 15.95 | 16.81 | 15.88 | 16.21 | 2,597,647 | +2.08% |
| 2026-06-09 | 15.28 | 15.9 | 15.1 | 15.88 | 3,003,063 | +3.45% |
| 2026-06-08 | 15.33 | 15.5 | 15.05 | 15.35 | 1,223,810 | +1.32% |
| 2026-06-05 | 15.52 | 15.52 | 15.1 | 15.15 | 2,061,893 | -3.13% |
| 2026-06-04 | 15.25 | 15.67 | 15.22 | 15.64 | 2,305,544 | +0.39% |
| 2026-06-03 | 16.1 | 16.105 | 15.56 | 15.58 | 2,463,793 | -2.50% |
| 2026-06-02 | 16.07 | 16.285 | 15.89 | 15.98 | 2,921,717 | -1.66% |
| 2026-06-01 | 15.9 | 16.45 | 15.83 | 16.25 | 6,997,963 | +11.23% |
| 2026-05-29 | 14.72 | 14.76 | 14.38 | 14.61 | 3,554,821 | -1.08% |
| 2026-05-28 | 14.95 | 15.15 | 14.56 | 14.77 | 3,297,254 | -1.01% |
| 2026-05-27 | 14.54 | 14.93 | 14.451 | 14.92 | 3,848,664 | +0.40% |
| 2026-05-26 | 13.8 | 14.989 | 13.76 | 14.86 | 6,079,146 | +7.29% |
| 2026-05-22 | 13.69 | 13.97 | 13.635 | 13.85 | 1,798,264 | -0.07% |
| 2026-05-21 | 13.96 | 14.025 | 13.54 | 13.86 | 2,485,432 | +1.02% |
| 2026-05-20 | 13.95 | 14.19 | 13.705 | 13.72 | 3,409,125 | -2.07% |
| 2026-05-19 | 13.8 | 14.01 | 13.485 | 14.01 | 3,225,669 | +1.45% |
| 2026-05-18 | 12.93 | 13.89 | 12.93 | 13.81 | 3,673,403 | +5.50% |
| 2026-05-15 | 13.29 | 13.44 | 12.915 | 13.09 | 2,408,210 | -0.98% |
| 2026-05-14 | 12.84 | 13.38 | 12.76 | 13.22 | 3,003,399 | +2.72% |
| 2026-05-13 | 13.08 | 13.44 | 12.84 | 12.87 | 3,741,272 | -1.61% |