Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

11.51 +0.17 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.004 9.170 8.934 9.150 1,878,552 +0.16(+1.77%)
Sep 29, 2021 8.946 9.061 8.915 8.991 759,852 +0.03(+0.28%)
Sep 28, 2021 9.004 9.195 8.883 8.966 1,977,728 +0.06(+0.72%)
Sep 27, 2021 8.577 8.972 8.551 8.902 3,345,899 +0.46(+5.44%)
Sep 24, 2021 8.564 8.573 8.436 8.443 548,319 -0.17(-1.93%)
Sep 23, 2021 8.545 8.672 8.538 8.608 821,562 +0.11(+1.28%)
Sep 22, 2021 8.494 8.583 8.430 8.500 1,165,402 +0.12(+1.45%)
Sep 21, 2021 8.424 8.436 8.322 8.379 1,048,372 +0.04(+0.46%)
Sep 20, 2021 8.322 8.404 8.261 8.341 1,897,225 -0.16(-1.88%)
Sep 17, 2021 8.615 8.672 8.494 8.500 1,687,658 -0.22(-2.49%)
Sep 16, 2021 8.691 8.723 8.519 8.717 1,439,274 +0.00(+0.00%)
Sep 15, 2021 8.475 8.800 8.475 8.717 1,781,972 +0.25(+2.94%)
Sep 14, 2021 8.710 8.710 8.395 8.468 1,641,928 -0.12(-1.41%)
Sep 13, 2021 8.557 8.663 8.526 8.589 1,619,147 +0.13(+1.58%)
Sep 10, 2021 8.532 8.666 8.421 8.455 1,767,151 -0.04(-0.53%)
Sep 09, 2021 8.634 8.634 8.424 8.500 1,361,849 -0.10(-1.11%)
Sep 08, 2021 8.749 8.812 8.589 8.596 1,565,007 -0.13(-1.53%)
Sep 07, 2021 8.704 8.860 8.704 8.730 1,111,612 -0.09(-1.01%)
Sep 03, 2021 9.004 9.010 8.774 8.819 932,182 -0.15(-1.71%)
Sep 02, 2021 8.864 9.023 8.864 8.972 879,626 +0.18(+2.03%)
Sep 01, 2021 8.889 8.940 8.784 8.793 983,002 -0.11(-1.22%)
Aug 31, 2021 8.755 8.940 8.755 8.902 1,020,122 +0.07(+0.79%)
Aug 30, 2021 8.953 8.953 8.730 8.832 841,408 -0.06(-0.65%)
Aug 27, 2021 8.761 8.934 8.761 8.889 1,116,967 +0.23(+2.65%)
Aug 26, 2021 8.819 8.822 8.640 8.659 695,245 -0.20(-2.30%)
Aug 25, 2021 8.819 8.876 8.761 8.864 1,205,691 +0.03(+0.29%)
Aug 24, 2021 8.793 8.902 8.736 8.838 1,026,964 +0.16(+1.84%)
Aug 23, 2021 8.545 8.685 8.468 8.679 1,094,606 +0.34(+4.05%)
Aug 20, 2021 8.149 8.379 8.130 8.341 1,291,262 +0.08(+0.93%)
Aug 19, 2021 8.264 8.328 8.092 8.264 3,079,817 -0.17(-1.97%)
Aug 18, 2021 8.373 8.634 8.373 8.430 2,749,203 +0.06(+0.69%)
Aug 17, 2021 8.213 8.411 8.175 8.373 2,021,712 +0.08(+0.92%)
Aug 16, 2021 8.392 8.392 8.194 8.296 1,455,976 -0.24(-2.77%)
Aug 13, 2021 8.577 8.730 8.516 8.532 2,012,176 -0.10(-1.11%)
Aug 12, 2021 8.577 8.691 8.506 8.628 2,052,884 +0.14(+1.65%)
Aug 11, 2021 8.309 8.500 8.309 8.487 670,823 +0.11(+1.29%)
Aug 10, 2021 8.283 8.401 8.277 8.379 893,302 +0.17(+2.02%)
Aug 09, 2021 8.028 8.226 7.971 8.213 1,381,016 +0.07(+0.86%)
Aug 06, 2021 8.239 8.283 8.098 8.143 1,508,246 -0.08(-0.93%)
Aug 05, 2021 8.373 8.436 8.191 8.219 1,932,701 -0.14(-1.68%)
Aug 04, 2021 8.526 8.768 8.283 8.360 1,383,138 -0.18(-2.09%)
Aug 03, 2021 8.417 8.535 8.137 8.538 1,912,938 +0.08(+0.90%)
Aug 02, 2021 8.710 8.809 8.449 8.462 1,538,911 -0.15(-1.78%)
Jul 30, 2021 8.819 8.819 8.545 8.615 954,200 -0.15(-1.75%)
Jul 29, 2021 8.730 8.870 8.672 8.768 796,337 +0.15(+1.78%)
Jul 28, 2021 8.506 8.659 8.404 8.615 824,807 +0.17(+2.04%)
Jul 27, 2021 8.513 8.513 8.392 8.443 811,541 -0.07(-0.82%)
Jul 26, 2021 8.315 8.557 8.315 8.513 1,154,967 +0.18(+2.22%)
Jul 23, 2021 8.424 8.424 8.175 8.328 1,631,109 -0.06(-0.76%)
Jul 22, 2021 8.398 8.462 8.315 8.392 1,287,849 -0.02(-0.23%)
Jul 21, 2021 8.245 8.449 8.226 8.411 1,832,347 +0.31(+3.78%)
Jul 20, 2021 8.079 8.168 7.920 8.105 1,358,732 -0.04(-0.47%)
Jul 19, 2021 8.232 8.353 8.073 8.143 2,505,720 -0.33(-3.91%)
Jul 16, 2021 8.640 8.647 8.436 8.475 1,970,342 -0.10(-1.12%)
Jul 15, 2021 8.806 8.915 8.548 8.570 2,857,489 -0.31(-3.45%)
Jul 14, 2021 9.093 9.182 8.857 8.876 1,312,839 -0.18(-1.97%)
Jul 13, 2021 9.157 9.157 9.032 9.055 738,700 -0.08(-0.91%)
Jul 12, 2021 9.036 9.189 8.991 9.138 669,720 -0.10(-1.04%)
Jul 09, 2021 9.227 9.284 9.131 9.233 1,158,422 +0.10(+1.05%)
Jul 08, 2021 9.099 9.233 9.061 9.138 1,573,257 -0.15(-1.58%)
Jul 07, 2021 9.316 9.463 9.170 9.284 915,740 -0.09(-0.95%)
Jul 06, 2021 9.661 9.657 9.329 9.374 1,607,641 -0.33(-3.42%)
Jul 02, 2021 9.431 9.785 9.335 9.705 1,331,956 +0.23(+2.42%)
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.