Ecopetrol S.A. American Depositary Shares (EC)

Historical Prices For Ecopetrol S.A. American Depositary Shares (EC)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.27	9.33	9.19	9.29	2,027,147	9.29
4/24/2025	9.29	9.31	9.18	9.29	1,677,951	9.29
4/23/2025	9.20	9.22	9.01	9.15	2,035,829	9.15
4/22/2025	9.20	9.20	8.98	9.04	2,118,670	9.04
4/21/2025	9.08	9.08	8.93	9.05	1,619,482	9.05
4/17/2025	9.00	9.23	8.96	9.12	1,500,083	9.12
4/16/2025	8.90	9.03	8.82	8.86	1,631,068	8.86
4/15/2025	8.89	8.94	8.77	8.81	2,323,090	8.81
4/14/2025	9.11	9.16	8.78	8.89	2,560,150	8.89
4/11/2025	8.37	8.85	8.28	8.80	3,318,599	8.80
4/10/2025	8.75	8.83	8.14	8.23	5,032,199	8.23
4/09/2025	7.95	9.02	7.81	8.95	5,686,269	8.95
4/08/2025	9.09	9.11	8.00	8.14	6,070,722	8.14
4/07/2025	8.44	9.14	8.42	8.83	5,548,898	8.83
4/04/2025	9.05	9.14	8.55	9.00	5,812,257	9.00
4/03/2025	9.55	9.87	9.48	9.55	3,752,333	9.55
4/02/2025	10.58	10.66	10.41	10.63	2,445,404	10.63
4/01/2025	10.50	10.65	10.44	10.61	2,299,456	10.61
3/31/2025	10.03	10.51	10.00	10.44	3,473,520	10.44
3/28/2025	10.44	10.46	10.09	10.22	2,757,746	10.22
3/27/2025	10.38	10.52	10.27	10.39	1,607,104	10.39
3/26/2025	10.41	10.48	10.37	10.40	1,954,187	10.40
3/25/2025	10.16	10.38	10.15	10.31	1,902,593	10.31
3/24/2025	10.17	10.28	9.98	10.08	2,140,483	10.08
3/21/2025	10.02	10.18	10.02	10.16	1,944,684	10.16
3/20/2025	10.10	10.16	10.02	10.11	1,827,023	10.11
3/19/2025	10.20	10.24	10.05	10.21	1,831,882	10.21
3/18/2025	10.42	10.42	10.18	10.32	1,843,329	10.32
3/17/2025	10.19	10.47	10.19	10.36	1,731,912	10.36
3/14/2025	9.87	10.17	9.84	10.13	1,553,007	10.13
3/13/2025	9.77	9.94	9.71	9.78	1,271,020	9.78
3/12/2025	9.66	9.82	9.58	9.74	1,475,968	9.74
3/11/2025	9.68	9.76	9.42	9.62	1,902,227	9.62
3/10/2025	9.92	9.98	9.62	9.74	2,061,955	9.74
3/07/2025	9.64	10.04	9.64	9.92	2,439,961	9.92
3/06/2025	9.37	9.78	9.31	9.59	3,089,793	9.59
3/05/2025	9.29	9.46	9.10	9.37	4,120,880	9.37
3/04/2025	9.38	9.39	9.01	9.11	4,025,752	9.11
3/03/2025	9.94	10.05	9.40	9.47	3,401,086	9.47
2/28/2025	9.74	9.93	9.63	9.88	3,430,441	9.88
2/27/2025	10.10	10.24	9.84	9.91	3,971,679	9.91
2/26/2025	10.23	10.25	10.04	10.12	2,836,345	10.12
2/25/2025	10.36	10.43	10.15	10.26	2,796,596	10.26
2/24/2025	10.45	10.45	10.18	10.39	2,971,101	10.39
2/21/2025	10.80	10.84	10.41	10.43	2,780,880	10.43
2/20/2025	10.91	11.01	10.81	10.94	2,468,016	10.94
2/19/2025	10.83	11.04	10.81	10.91	2,803,355	10.91
2/18/2025	10.50	10.84	10.46	10.83	4,397,430	10.83
2/14/2025	10.30	10.36	10.23	10.25	1,597,098	10.25
2/13/2025	9.69	10.27	9.65	10.22	4,147,428	10.22
2/12/2025	9.70	9.83	9.54	9.63	2,195,376	9.63
2/11/2025	9.79	9.83	9.73	9.80	1,564,509	9.80
2/10/2025	9.80	9.95	9.78	9.81	2,660,314	9.81
2/07/2025	9.68	9.79	9.64	9.67	1,702,693	9.67
2/06/2025	9.56	9.69	9.52	9.67	2,535,069	9.67
2/05/2025	9.68	9.69	9.46	9.48	3,365,950	9.48
2/04/2025	9.63	9.91	9.51	9.84	3,161,237	9.84
2/03/2025	9.21	9.65	9.13	9.62	3,436,820	9.62
1/31/2025	9.67	9.67	9.28	9.28	4,803,921	9.28
1/30/2025	9.12	9.70	9.12	9.67	6,514,170	9.67
1/29/2025	8.62	9.06	8.58	9.04	3,947,115	9.04
1/28/2025	8.55	8.65	8.48	8.61	2,111,468	8.61
1/27/2025	8.24	8.57	8.15	8.56	2,896,362	8.56