BVC COP

Ecopetrol S.A. (ECOPETROL.CL)

1,720.00
0.00
(0.00%)
At close: May 9 at 3:59:57 PM EDT
Currency in COP
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,720.001,755.001,720.001,720.001,720.0010,029,601
May 8, 20251,690.001,730.001,695.001,720.001,720.0011,248,780
May 7, 20251,690.001,745.001,685.001,690.001,690.0022,627,721
May 6, 20251,750.001,750.001,690.001,725.001,725.0018,731,262
May 5, 20251,735.001,720.001,685.001,695.001,695.0014,822,939
May 2, 20251,725.001,745.001,685.001,735.001,735.0028,924,414
May 1, 20251,725.001,725.001,725.001,725.001,725.00-
Apr 30, 20251,750.001,750.001,690.001,725.001,725.0018,731,262
Apr 29, 20251,785.001,785.001,735.001,750.001,750.0023,774,938
Apr 28, 20251,830.001,840.001,785.001,785.001,785.0013,686,253
Apr 25, 20251,840.001,845.001,830.001,830.001,830.005,891,954
Apr 24, 20251,840.001,860.001,830.001,840.001,840.0012,025,099
Apr 23, 2025 107 Dividend
Apr 23, 20251,935.001,920.001,840.001,840.001,840.0016,845,013
Apr 22, 20251,925.001,955.001,930.001,935.001,828.0029,817,440
Apr 21, 20251,905.001,930.001,910.001,925.001,818.5514,394,503
Apr 18, 20251,905.001,905.001,905.001,905.001,799.66-
Apr 17, 20251,905.001,905.001,905.001,905.001,799.66-
Apr 16, 20251,920.001,945.001,905.001,905.001,799.6611,657,294
Apr 15, 20251,920.001,945.001,915.001,920.001,813.8320,061,010
Apr 14, 20251,875.001,940.001,890.001,920.001,813.8317,479,862
Apr 11, 20251,785.001,900.001,805.001,875.001,771.3232,591,354
Apr 10, 20251,920.001,900.001,785.001,785.001,686.2949,388,670
Apr 9, 20251,810.001,935.001,750.001,920.001,813.8374,757,896
Apr 8, 20251,940.001,990.001,780.001,810.001,709.9157,471,470
Apr 7, 20251,930.001,990.001,850.001,940.001,832.7255,479,178
Apr 4, 20252,000.001,990.001,850.001,930.001,823.2854,501,723
Apr 3, 20252,080.002,040.001,980.002,000.001,889.4120,826,287
Apr 2, 20252,085.002,095.002,060.002,080.001,964.989,290,128
Apr 1, 20252,075.002,090.002,055.002,085.001,969.719,610,095
Mar 31, 2025 107 Dividend
Mar 31, 20252,140.002,090.002,010.002,075.001,960.2619,199,615
Mar 28, 20252,175.002,190.002,120.002,140.001,920.5828,850,075
Mar 27, 20252,150.002,180.002,145.002,175.001,951.9912,692,383
Mar 26, 20252,120.002,160.002,125.002,150.001,929.5610,502,581
Mar 25, 20252,130.002,130.002,105.002,120.001,902.639,493,281
Mar 24, 20252,100.002,100.002,100.002,100.001,884.68-
Mar 21, 20252,100.002,100.002,100.002,100.001,884.68-
Mar 20, 20252,130.002,150.002,100.002,100.001,884.6817,109,325
Mar 19, 20252,110.002,130.002,080.002,130.001,911.616,555,059
Mar 18, 20252,120.002,130.002,095.002,110.001,893.6612,011,148
Mar 17, 20252,080.002,130.002,080.002,120.001,902.6312,412,693
Mar 14, 20252,010.002,085.002,010.002,080.001,866.739,224,946
Mar 13, 20252,015.002,045.002,005.002,010.001,803.917,539,898
Mar 12, 20251,980.002,020.001,970.002,015.001,808.4013,591,930
Mar 11, 20252,025.002,050.001,970.001,980.001,776.9915,499,528
Mar 10, 20252,060.002,060.002,015.002,025.001,817.376,324,735
Mar 7, 20252,000.002,060.002,000.002,060.001,848.787,431,758
Mar 6, 20251,930.002,015.001,925.002,000.001,794.949,321,401
Mar 5, 20251,885.001,945.001,885.001,930.001,732.118,718,919
Mar 4, 20251,960.001,955.001,880.001,885.001,691.7318,968,701
Mar 3, 20252,060.002,075.001,950.001,960.001,759.049,521,760
Feb 28, 20252,050.002,075.001,995.002,060.001,848.7825,055,930
Feb 27, 20252,090.002,110.002,045.002,050.001,839.818,568,866
Feb 26, 20252,125.002,150.002,080.002,090.001,875.7110,524,933
Feb 25, 20252,145.002,160.002,100.002,125.001,907.128,157,125
Feb 24, 20252,145.002,155.002,105.002,145.001,925.074,330,893
Feb 21, 20252,235.002,245.002,140.002,145.001,925.079,039,781
Feb 20, 20252,245.002,250.002,210.002,235.002,005.8412,814,092
Feb 19, 20251,820.001,830.001,780.001,820.001,633.395,592,990
Feb 18, 20252,230.002,245.002,160.002,230.002,001.3517,805,153
Feb 17, 20252,125.002,260.002,105.002,230.002,001.354,441,204
Feb 14, 20252,095.002,125.002,090.002,125.001,907.123,199,198
Feb 13, 20251,990.002,110.002,010.002,095.001,880.1915,457,668
Feb 12, 20252,030.002,040.001,990.001,990.001,785.969,519,472
Feb 11, 20252,020.002,040.002,020.002,030.001,821.863,506,718
Feb 10, 20252,000.002,050.002,020.002,020.001,812.884,444,287
Feb 7, 20252,000.002,020.001,990.002,000.001,794.943,282,657
Feb 6, 20251,985.002,015.001,980.002,000.001,794.945,446,841
Feb 5, 20252,050.002,030.001,985.001,985.001,781.4717,537,852
Feb 4, 20252,005.002,055.001,980.002,050.001,839.815,200,889
Feb 3, 20251,960.002,005.001,940.002,005.001,799.422,920,247
Jan 31, 20252,025.002,025.001,960.001,960.001,759.0417,141,900
Jan 30, 20251,885.002,025.001,890.002,025.001,817.3722,648,361
Jan 29, 20251,825.001,885.001,810.001,885.001,691.7312,692,696
Jan 28, 20251,795.001,825.001,790.001,825.001,637.888,983,614
Jan 27, 20251,760.001,800.001,725.001,795.001,610.959,959,234
Jan 24, 20251,775.001,775.001,745.001,760.001,579.545,654,547
Jan 23, 20251,760.001,785.001,765.001,775.001,593.012,638,860
Jan 22, 20251,820.001,810.001,760.001,760.001,579.545,040,785
Jan 21, 20251,820.001,820.001,820.001,820.001,633.39-
Jan 20, 20251,835.001,840.001,815.001,820.001,633.391,641,805
Jan 17, 20251,870.001,880.001,815.001,835.001,646.858,482,854
Jan 16, 20251,845.001,885.001,845.001,870.001,678.263,936,881
Jan 15, 20251,840.001,845.001,820.001,845.001,655.8310,338,857
Jan 14, 20251,850.001,845.001,820.001,840.001,651.342,406,434
Jan 13, 20251,845.001,890.001,820.001,850.001,660.324,788,347
Jan 10, 20251,815.001,880.001,845.001,845.001,655.834,006,996
Jan 9, 20251,840.001,830.001,810.001,815.001,628.901,112,204
Jan 8, 20251,845.001,850.001,815.001,840.001,651.341,725,998
Jan 7, 20251,790.001,860.001,825.001,845.001,655.836,148,714
Jan 3, 20251,795.001,800.001,780.001,790.001,606.471,991,499
Jan 2, 20251,675.001,800.001,745.001,795.001,610.955,690,478
Dec 31, 20241,675.001,675.001,675.001,675.001,503.26-
Dec 30, 20241,660.001,705.001,675.001,675.001,503.26796,963
Dec 27, 20241,660.001,690.001,650.001,660.001,489.802,455,787
Dec 26, 20241,660.001,675.001,655.001,660.001,489.80595,134
Dec 25, 20241,660.001,660.001,660.001,660.001,489.80-
Dec 24, 20241,685.001,690.001,640.001,660.001,489.80427,333
Dec 23, 20241,650.001,685.001,640.001,685.001,512.231,414,658
Dec 20, 20241,680.001,690.001,650.001,650.001,480.828,584,660
Dec 19, 20241,685.001,715.001,670.001,680.001,507.753,845,811
Dec 18, 20241,740.001,725.001,685.001,685.001,512.231,717,497
Dec 17, 20241,730.001,740.001,700.001,740.001,561.591,890,078
Dec 16, 20241,780.001,770.001,725.001,730.001,552.627,011,190
Dec 13, 20241,815.001,815.001,775.001,780.001,597.493,068,223
Dec 12, 20241,810.001,815.001,775.001,815.001,628.90958,522
Dec 11, 20241,830.001,825.001,800.001,810.001,624.421,677,639
Dec 10, 20241,790.001,840.001,815.001,830.001,642.372,440,404
Dec 9, 20241,730.001,815.001,750.001,790.001,606.4710,208,273
Dec 6, 20241,770.001,780.001,720.001,730.001,552.622,833,974
Dec 5, 20241,755.001,780.001,765.001,770.001,588.521,427,475
Dec 4, 20241,780.001,790.001,755.001,755.001,575.062,169,505
Dec 3, 20241,775.001,785.001,760.001,780.001,597.492,344,916
Dec 2, 20241,800.001,800.001,750.001,775.001,593.014,060,471
Nov 29, 20241,780.001,800.001,760.001,800.001,615.443,718,837
Nov 28, 20241,770.001,780.001,770.001,780.001,597.49390,661
Nov 27, 20241,760.001,790.001,765.001,770.001,588.521,754,730
Nov 26, 20241,815.001,790.001,750.001,760.001,579.542,917,605
Nov 25, 20241,830.001,815.001,760.001,815.001,628.906,776,122
Nov 22, 20241,800.001,850.001,805.001,830.001,642.373,612,013
Nov 21, 20241,755.001,800.001,780.001,800.001,615.444,562,757
Nov 20, 20241,780.001,790.001,755.001,755.001,575.061,979,812
Nov 19, 20241,785.001,785.001,755.001,780.001,597.492,001,199
Nov 18, 20241,745.001,790.001,750.001,785.001,601.9822,336,343
Nov 15, 20241,725.001,770.001,740.001,745.001,566.086,779,903
Nov 14, 20241,660.001,755.001,665.001,725.001,548.137,040,349
Nov 13, 20241,650.001,660.001,615.001,660.001,489.803,101,555
Nov 12, 20241,590.001,660.001,620.001,650.001,480.824,035,537
Nov 8, 20241,660.001,650.001,590.001,590.001,426.973,504,709
Nov 7, 20241,700.001,670.001,640.001,660.001,489.804,492,120
Nov 6, 20241,660.001,700.001,650.001,700.001,525.703,067,020
Nov 5, 20241,680.001,680.001,655.001,660.001,489.801,430,781
Nov 1, 20241,700.001,710.001,680.001,680.001,507.751,279,462
Oct 31, 20241,720.001,720.001,680.001,700.001,525.701,906,006
Oct 30, 20241,735.001,755.001,720.001,720.001,543.648,237,601
Oct 29, 20241,760.001,755.001,720.001,735.001,557.113,534,444
Oct 28, 20241,735.001,770.001,705.001,760.001,579.541,120,545
Oct 25, 20241,730.001,755.001,730.001,735.001,557.114,161,780
Oct 24, 20241,720.001,740.001,720.001,730.001,552.62646,270
Oct 23, 20241,735.001,735.001,710.001,720.001,543.64747,123
Oct 22, 20241,725.001,740.001,725.001,735.001,557.11597,438
Oct 21, 20241,760.001,775.001,710.001,725.001,548.131,518,111
Oct 18, 20241,740.001,765.001,730.001,760.001,579.541,035,365
Oct 17, 20241,760.001,760.001,730.001,740.001,561.591,646,150
Oct 16, 20241,780.001,795.001,760.001,760.001,579.541,938,916
Oct 15, 20241,845.001,840.001,780.001,780.001,597.493,092,248
Oct 11, 20241,845.001,855.001,830.001,845.001,655.83661,262
Oct 10, 20241,840.001,870.001,845.001,845.001,655.83563,418
Oct 9, 20241,825.001,850.001,815.001,840.001,651.34716,014
Oct 8, 20241,910.001,820.001,915.001,825.001,637.884,439,792
Oct 7, 20241,890.001,925.001,910.001,910.001,714.162,953,727
Oct 4, 20241,905.001,925.001,875.001,890.001,696.218,587,882
Oct 3, 20241,875.001,905.001,870.001,905.001,709.686,255,158
Oct 2, 20241,895.001,950.001,870.001,875.001,682.753,356,663
Oct 1, 20241,880.001,925.001,855.001,895.001,700.704,063,372
Sep 30, 20241,885.001,885.001,855.001,880.001,687.24647,242
Sep 27, 20241,900.001,895.001,845.001,885.001,691.731,126,465
Sep 26, 20241,840.001,900.001,820.001,900.001,705.19428,813
Sep 25, 20241,940.001,905.001,840.001,840.001,651.346,687,027
Sep 24, 20241,920.001,945.001,920.001,940.001,741.09747,060
Sep 23, 20241,890.001,930.001,890.001,920.001,723.141,265,822
Sep 20, 20241,905.001,905.001,870.001,890.001,696.2113,528,138
Sep 19, 20241,905.001,945.001,895.001,905.001,709.682,961,596
Sep 18, 20241,955.001,955.001,905.001,905.001,709.681,175,718
Sep 17, 20241,960.001,975.001,945.001,955.001,754.551,827,731
Sep 16, 20241,910.001,965.001,900.001,960.001,759.04880,390
Sep 13, 20241,930.001,935.001,905.001,910.001,714.161,802,042
Sep 12, 20241,905.001,935.001,900.001,930.001,732.111,878,299
Sep 11, 20241,885.001,925.001,890.001,905.001,709.682,824,013
Sep 10, 20241,915.001,915.001,850.001,885.001,691.732,647,945
Sep 9, 20241,930.001,945.001,910.001,915.001,718.65632,904
Sep 6, 20241,925.001,940.001,910.001,930.001,732.112,036,101
Sep 5, 20241,920.001,955.001,920.001,925.001,727.633,050,805
Sep 4, 20241,995.001,995.001,920.001,920.001,723.144,184,691
Sep 3, 20242,055.002,040.001,980.001,995.001,790.454,664,982
Sep 2, 20242,055.002,055.002,020.002,055.001,844.30541,167
Aug 30, 20242,045.002,055.002,030.002,055.001,844.304,814,784
Aug 29, 20242,055.002,080.002,045.002,045.001,835.321,394,222
Aug 28, 20242,060.002,065.002,040.002,055.001,844.304,906,030
Aug 27, 20242,075.002,095.002,060.002,060.001,848.78538,198
Aug 26, 20242,055.002,090.002,060.002,075.001,862.253,993,178
Aug 23, 20242,035.002,065.002,045.002,055.001,844.301,636,368
Aug 22, 20242,040.002,065.002,035.002,035.001,826.351,785,861
Aug 21, 20242,035.002,050.002,030.002,040.001,830.834,599,954
Aug 20, 20242,085.002,070.002,025.002,035.001,826.352,147,502
Aug 16, 20242,085.002,090.002,070.002,085.001,871.22475,665
Aug 15, 20242,040.002,100.002,065.002,085.001,871.222,325,725
Aug 14, 20242,110.002,105.002,040.002,040.001,830.832,125,074
Aug 13, 20242,155.002,140.002,095.002,110.001,893.662,087,310
Aug 12, 20242,135.002,160.002,105.002,155.001,934.041,442,585
Aug 9, 20242,085.002,140.002,090.002,135.001,916.09747,871
Aug 8, 20242,060.002,110.002,070.002,085.001,871.22938,096
Aug 7, 20242,060.002,110.002,070.002,085.001,871.22938,096
Aug 6, 20242,040.002,100.002,025.002,060.001,848.782,244,090
Aug 5, 20242,060.002,040.001,965.002,040.001,830.835,015,388
Aug 2, 20242,120.002,105.002,055.002,060.001,848.782,243,567
Aug 1, 20242,175.002,175.002,110.002,120.001,902.631,339,193
Jul 31, 20242,130.002,180.002,145.002,175.001,951.993,125,676
Jul 30, 20242,130.002,150.002,115.002,130.001,911.613,138,473
Jul 29, 20242,145.002,150.002,110.002,130.001,911.611,603,264
Jul 26, 20242,140.002,155.002,130.002,145.001,925.071,136,815
Jul 25, 20242,135.002,155.002,120.002,140.001,920.582,479,672
Jul 24, 20242,120.002,170.002,125.002,135.001,916.095,984,209
Jul 23, 20242,165.002,160.002,120.002,120.001,902.632,484,596
Jul 22, 20242,180.002,175.002,145.002,165.001,943.021,558,937
Jul 19, 20242,180.002,200.002,180.002,180.001,956.48703,052
Jul 18, 20242,185.002,210.002,180.002,180.001,956.482,168,709
Jul 17, 20242,180.002,220.002,180.002,185.001,960.972,822,705
Jul 16, 20242,220.002,220.002,180.002,180.001,956.481,360,136
Jul 15, 20242,190.002,220.002,180.002,220.001,992.381,884,204
Jul 12, 20242,240.002,215.002,190.002,190.001,965.451,614,329
Jul 11, 20242,210.002,240.002,205.002,240.002,010.332,316,263
Jul 10, 20242,240.002,240.002,150.002,210.001,983.401,432,778
Jul 9, 20242,260.002,265.002,235.002,240.002,010.332,124,227
Jul 8, 20242,295.002,290.002,260.002,260.002,028.281,759,779
Jul 5, 20242,280.002,320.002,280.002,295.002,059.691,181,503
Jul 4, 20242,290.002,295.002,280.002,280.002,046.23576,494
Jul 3, 20242,295.002,315.002,290.002,290.002,055.20657,438
Jul 2, 20242,320.002,325.002,280.002,295.002,059.695,244,266
Jun 28, 20242,325.002,340.002,310.002,320.002,082.133,160,569
Jun 27, 20242,315.002,325.002,280.002,325.002,086.613,107,771
Jun 26, 20242,300.002,320.002,280.002,315.002,077.644,831,613
Jun 25, 20242,400.002,350.002,290.002,300.002,064.1810,609,494
Jun 24, 20242,295.002,400.002,290.002,400.002,153.9210,451,423
Jun 21, 20242,330.002,325.002,295.002,295.002,059.696,947,967
Jun 20, 20242,430.002,375.002,295.002,330.002,091.1014,674,196
Jun 19, 20242,445.002,460.002,425.002,430.002,180.852,262,115
Jun 18, 20242,430.002,470.002,425.002,445.002,194.3110,713,094
Jun 17, 20242,400.002,510.002,420.002,430.002,180.857,160,858
Jun 14, 20242,405.002,430.002,395.002,400.002,153.923,673,384
Jun 13, 20242,385.002,420.002,390.002,405.002,158.418,104,328
Jun 12, 20242,360.002,410.002,365.002,385.002,140.462,905,209
Jun 11, 20242,360.002,385.002,360.002,360.002,118.0211,030,569
Jun 7, 20242,365.002,385.002,355.002,360.002,118.022,497,038
Jun 6, 20242,350.002,375.002,355.002,365.002,122.514,076,719
Jun 5, 20242,370.002,375.002,350.002,350.002,109.052,708,666
Jun 4, 20242,360.002,370.002,310.002,370.002,127.002,807,299
May 31, 20242,350.002,385.002,360.002,360.002,118.0224,241,779
May 30, 20242,375.002,405.002,350.002,350.002,109.054,044,530
May 29, 20242,380.002,385.002,365.002,375.002,131.493,468,339
May 28, 20242,300.002,380.002,300.002,380.002,135.9712,831,748
May 27, 20242,305.002,300.002,285.002,300.002,064.18617,530
May 24, 20242,295.002,340.002,270.002,305.002,068.663,863,187
May 23, 20242,270.002,270.002,270.002,270.002,037.25-
May 22, 20242,340.002,335.002,265.002,270.002,037.253,575,054
May 21, 20242,340.002,375.002,325.002,340.002,100.074,842,768
May 20, 20242,320.002,360.002,325.002,340.002,100.074,943,778
May 17, 20242,300.002,330.002,280.002,320.002,082.135,087,485
May 16, 20242,285.002,305.002,290.002,300.002,064.182,902,612
May 15, 20242,320.002,305.002,245.002,285.002,050.715,450,341
May 14, 20242,265.002,320.002,250.002,320.002,082.132,646,558
May 10, 20242,280.002,300.002,280.002,265.002,032.761,623,748
May 9, 20242,280.002,325.002,275.002,280.002,046.236,212,654

Related Tickers

PBRN.MX Petróleo Brasileiro S.A. - Petrobras
230.50
+0.66%
 
BPE5.F BP p.l.c.
4.4100
+4.16%
 
XONA.HA Exxon Mobil Corp
95.39
+1.08%
 
REP.HM Repsol SA
11.26
+1.81%
 
XONA.MU Exxon Mobil Corp
95.29
+0.91%
 
PJXB.F Petróleo Brasileiro S.A. - Petrobras
5.02
+0.69%
 
REPYY Repsol, S.A.
12.63
-0.08%
 
OMV.VI OMV Aktiengesellschaft
46.34
+0.87%
 
REP.MC Repsol, S.A.
11.27
+1.62%
 
EQNR.OL Equinor ASA
238.20
+0.80%