EC - ECOPETROL S.A.
$17.46
-0.8 -4.582%
Share volume: 1,781,958
Last Updated: 09-16-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:-3.4%
Previous close$18.26
Chg-0.8
Chg%-4.38%
-------
$15.14$16.25$17.36$18.46
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $17.97 | $17.97 | $18.04 | $18.04 | $17.44 | $17.44 | $17.46 | $17.46 | 1,781,958 | 1,781,958 |
| 09-15-2026 | $17.68 | $17.68 | $18.38 | $18.38 | $17.68 | $17.68 | $18.26 | $18.26 | 1,352,555 | 1,352,555 |
| 09-14-2026 | $17.82 | $17.82 | $17.96 | $17.96 | $17.6 | $17.6 | $17.74 | $17.74 | 1,312,805 | 1,312,805 |
| 09-11-2026 | $17.89 | $17.89 | $18.07 | $18.07 | $17.54 | $17.54 | $17.75 | $17.75 | 1,067,412 | 1,067,412 |
| 09-10-2026 | $17.99 | $17.99 | $18.14 | $18.14 | $17.69 | $17.69 | $18.07 | $18.07 | 1,603,929 | 1,603,929 |
| 09-09-2026 | $18 | $18 | $18.07 | $18.07 | $17.73 | $17.73 | $17.83 | $17.83 | 1,418,938 | 1,418,938 |
| 09-08-2026 | $17.57 | $17.57 | $17.84 | $17.84 | $17.54 | $17.54 | $17.78 | $17.78 | 1,293,098 | 1,293,098 |
| 09-04-2026 | $17.37 | $17.37 | $17.48 | $17.48 | $16.95 | $16.95 | $17.25 | $17.25 | 1,710,415 | 1,710,135 |
| 09-03-2026 | $17.58 | $17.58 | $17.87 | $17.87 | $17.13 | $17.13 | $17.2 | $17.2 | 1,496,760 | 1,496,760 |
Page 1 of 1 · 9 days