EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
981.972 |
4,26%
|
11,80
|
11,80
|
12,38
|
12,38
|
| 05/02/2026 |
1.218.665 |
-4,56%
|
12,19
|
11,72
|
12,19
|
11,73
|
| 04/02/2026 |
1.955.779 |
-1,61%
|
12,4595
|
11,8037
|
12,5199
|
12,29
|
| 03/02/2026 |
1.752.128 |
0,73%
|
12,35
|
12,275
|
12,65
|
12,40
|
| 02/02/2026 |
1.590.573 |
-2,07%
|
12,259
|
12,11
|
12,44
|
12,31
|
| 30/01/2026 |
1.912.334 |
-1,57%
|
12,7014
|
12,42
|
12,8491
|
12,57
|
| 29/01/2026 |
1.897.120 |
0,08%
|
12,96
|
12,61
|
13,24
|
12,77
|
| 28/01/2026 |
2.204.672 |
-2,45%
|
13,10
|
12,5109
|
13,24
|
12,76
|
| 27/01/2026 |
1.970.857 |
3,16%
|
12,72
|
12,66
|
13,27
|
13,08
|
| 26/01/2026 |
1.020.594 |
1,48%
|
12,61
|
12,46
|
12,7954
|
12,68
|
| 23/01/2026 |
1.257.393 |
2,46%
|
12,35
|
12,26
|
12,70
|
12,50
|
| 22/01/2026 |
2.267.450 |
-5,06%
|
12,86
|
12,175
|
12,86
|
12,20
|
| 21/01/2026 |
1.586.783 |
2,39%
|
12,66
|
12,65
|
12,975
|
12,85
|
| 20/01/2026 |
1.912.932 |
2,45%
|
12,0919
|
12,0919
|
12,71
|
12,55
|
| 16/01/2026 |
2.070.355 |
4,88%
|
11,7479
|
11,66
|
12,28
|
12,25
|
| 15/01/2026 |
1.457.674 |
0,95%
|
11,3562
|
11,232
|
11,71
|
11,68
|
| 14/01/2026 |
1.597.304 |
1,90%
|
11,46
|
11,4046
|
11,7675
|
11,57
|
| 13/01/2026 |
1.295.284 |
1,61%
|
11,1869
|
11,1401
|
11,525
|
11,34
|
| 12/01/2026 |
1.106.885 |
2,67%
|
10,9496
|
10,85
|
11,19
|
11,16
|
| 09/01/2026 |
1.033.509 |
1,12%
|
10,7684
|
10,70
|
10,91
|
10,87
|
| 08/01/2026 |
970.683 |
2,77%
|
10,50
|
10,38
|
10,84
|
10,75
|
| 07/01/2026 |
1.679.501 |
-4,22%
|
10,99
|
10,44
|
10,99
|
10,46
|
| 06/01/2026 |
2.829.287 |
0,74%
|
10,86
|
10,82
|
11,325
|
10,90
|
| 05/01/2026 |
3.213.400 |
5,87%
|
10,45
|
9,99
|
10,945
|
10,82
|
| 02/01/2026 |
1.428.804 |
2,00%
|
10,0297
|
9,88
|
10,24
|
10,22
|
| 31/12/2025 |
741.763 |
1,52%
|
9,56
|
9,56
|
10,07
|
10,02
|
| 30/12/2025 |
1.177.467 |
0,31%
|
9,85
|
9,81
|
10,025
|
10,025
|
| 29/12/2025 |
784.703 |
1,55%
|
9,71
|
9,71
|
9,89
|
9,84
|
| 26/12/2025 |
762.710 |
0,94%
|
9,60
|
9,58
|
9,73
|
9,69
|
| 24/12/2025 |
417.817 |
1,09%
|
9,54
|
9,495
|
9,66
|
9,60
|
| 23/12/2025 |
644.480 |
1,94%
|
9,35
|
9,35
|
9,51
|
9,48
|
| 22/12/2025 |
820.574 |
0,98%
|
9,27
|
9,27
|
9,41
|
9,30
|
| 19/12/2025 |
962.595 |
-0,11%
|
9,395
|
9,205
|
9,42
|
9,21
|
| 18/12/2025 |
1.117.296 |
-1,39%
|
9,38
|
9,20
|
9,4381
|
9,22
|
| 17/12/2025 |
1.140.875 |
0,21%
|
9,45
|
9,325
|
9,45
|
9,35
|
| 16/12/2025 |
1.845.732 |
-3,12%
|
9,53
|
9,32
|
9,60
|
9,33
|
| 15/12/2025 |
970.660 |
-1,03%
|
9,81
|
9,55
|
9,81
|
9,63
|
| 12/12/2025 |
826.310 |
-0,82%
|
9,81
|
9,725
|
9,92
|
9,73
|
| 11/12/2025 |
834.250 |
-0,05%
|
9,81
|
9,70
|
9,835
|
9,81
|
| 10/12/2025 |
1.100.581 |
-1,90%
|
9,89
|
9,75
|
9,96
|
9,81
|
| 09/12/2025 |
751.414 |
0,10%
|
9,99
|
9,9101
|
10,04
|
10,00
|
| 08/12/2025 |
972.538 |
0,71%
|
9,98
|
9,84
|
10,04
|
9,96
|
| 05/12/2025 |
1.343.247 |
-3,58%
|
10,189
|
9,70
|
10,189
|
9,89
|
| 04/12/2025 |
567.367 |
-0,69%
|
10,1991
|
10,02
|
10,22
|
10,06
|
| 03/12/2025 |
760.515 |
2,22%
|
9,9982
|
9,96
|
10,15
|
10,13
|
| 02/12/2025 |
880.605 |
-0,40%
|
9,9981
|
9,785
|
9,9981
|
9,91
|
| 01/12/2025 |
952.563 |
1,27%
|
9,85
|
9,81
|
10,02
|
9,95
|
| 28/11/2025 |
789.323 |
-0,71%
|
9,9199
|
9,7544
|
9,9199
|
9,82
|
| 26/11/2025 |
1.619.916 |
2,60%
|
9,72
|
9,67
|
9,905
|
9,87
|
| 25/11/2025 |
1.604.577 |
0,21%
|
9,6282
|
9,3893
|
9,68
|
9,62
|
| 24/11/2025 |
1.891.734 |
-2,54%
|
9,83
|
9,485
|
9,83
|
9,60
|
| 21/11/2025 |
1.315.943 |
-2,82%
|
10,055
|
9,825
|
10,08
|
9,85
|
| 20/11/2025 |
2.313.147 |
-3,07%
|
10,47
|
10,115
|
10,517
|
10,12
|
| 19/11/2025 |
1.115.402 |
-1,49%
|
10,54
|
10,405
|
10,5425
|
10,44
|
| 18/11/2025 |
1.103.988 |
1,09%
|
10,40
|
10,36
|
10,65
|
10,61
|
| 17/11/2025 |
977.307 |
1,40%
|
10,39
|
10,30
|
10,65
|
10,52
|
| 14/11/2025 |
1.741.687 |
3,80%
|
9,98
|
9,82
|
10,58
|
10,39
|
| 13/11/2025 |
1.085.807 |
-1,48%
|
10,12
|
9,98
|
10,2465
|
10,01
|
| 12/11/2025 |
1.387.975 |
0,00%
|
10,12
|
9,952
|
10,18
|
10,17
|
| 11/11/2025 |
1.721.202 |
2,94%
|
9,89
|
9,89
|
10,185
|
10,17
|
| 10/11/2025 |
1.659.829 |
-0,40%
|
9,94
|
9,58
|
9,94
|
9,88
|
| 07/11/2025 |
1.298.671 |
2,17%
|
9,60
|
9,60
|
9,92
|
9,92
|
| 06/11/2025 |
1.342.117 |
2,43%
|
9,42
|
9,42
|
9,71
|
9,67
|
| 05/11/2025 |
1.113.624 |
2,32%
|
9,28
|
9,28
|
9,5565
|
9,46
|
| 04/11/2025 |
1.251.240 |
-1,64%
|
9,28
|
9,10
|
9,29
|
9,26
|
| 03/11/2025 |
839.997 |
1,29%
|
9,36
|
9,2552
|
9,4599
|
9,44
|
| 31/10/2025 |
771.415 |
0,70%
|
9,2513
|
9,2513
|
9,3712
|
9,32
|
| 30/10/2025 |
752.953 |
-0,32%
|
9,38
|
9,15
|
9,38
|
9,25
|
| 29/10/2025 |
1.003.976 |
0,87%
|
9,22
|
9,05
|
9,4158
|
9,30
|
| 28/10/2025 |
743.370 |
-0,97%
|
9,38
|
9,205
|
9,38
|
9,22
|
| 27/10/2025 |
936.099 |
1,86%
|
9,2124
|
9,12
|
9,315
|
9,31
|
| 24/10/2025 |
793.717 |
-0,11%
|
9,15
|
9,14
|
9,30
|
9,14
|
| 23/10/2025 |
1.145.452 |
4,57%
|
8,95
|
8,93
|
9,15
|
9,15
|
| 22/10/2025 |
1.441.389 |
2,21%
|
8,65
|
8,57
|
8,80
|
8,75
|
| 21/10/2025 |
1.205.057 |
-1,37%
|
8,93
|
8,59
|
8,93
|
8,61
|
| 20/10/2025 |
1.271.988 |
-3,32%
|
8,8498
|
8,73
|
8,96
|
8,74
|
| 17/10/2025 |
1.065.798 |
0,56%
|
8,87
|
8,87
|
9,1299
|
9,04
|
| 16/10/2025 |
1.107.138 |
0,67%
|
8,99
|
8,905
|
9,0084
|
8,99
|
| 15/10/2025 |
764.457 |
1,54%
|
8,94
|
8,84
|
8,96
|
8,93
|
| 14/10/2025 |
1.472.492 |
-3,25%
|
8,93
|
8,785
|
9,01
|
8,79
|
| 13/10/2025 |
643.443 |
3,53%
|
8,97
|
8,855
|
9,11
|
9,09
|
| 10/10/2025 |
1.498.113 |
-2,28%
|
8,93
|
8,72
|
8,96
|
8,78
|
| 09/10/2025 |
670.604 |
-0,44%
|
9,02
|
8,965
|
9,11
|
8,98
|
| 08/10/2025 |
820.228 |
-0,22%
|
9,18
|
8,96
|
9,18
|
9,02
|
| 07/10/2025 |
1.108.580 |
-1,31%
|
9,15
|
9,02
|
9,15
|
9,04
|
| 06/10/2025 |
895.198 |
0,44%
|
9,12
|
9,08
|
9,18
|
9,16
|
| 03/10/2025 |
543.160 |
0,55%
|
9,13
|
9,09
|
9,18
|
9,12
|
| 02/10/2025 |
1.317.516 |
-1,52%
|
9,22
|
8,93
|
9,24
|
9,07
|
| 01/10/2025 |
781.494 |
0,00%
|
9,12
|
9,12
|
9,3295
|
9,21
|
| 30/09/2025 |
1.091.445 |
0,33%
|
9,30
|
9,08
|
9,30
|
9,21
|
| 29/09/2025 |
1.229.271 |
-2,60%
|
8,90
|
8,90
|
9,30
|
9,18
|
| 26/09/2025 |
945.372 |
-1,21%
|
9,65
|
9,40
|
9,65
|
9,41
|
| 25/09/2025 |
853.621 |
-1,04%
|
9,56
|
9,5211
|
9,67
|
9,53
|
| 24/09/2025 |
1.257.161 |
2,50%
|
9,43
|
9,40
|
9,635
|
9,63
|
| 23/09/2025 |
1.111.835 |
4,22%
|
9,1186
|
9,045
|
9,425
|
9,39
|
| 22/09/2025 |
884.349 |
1,13%
|
8,84
|
8,83
|
9,06
|
9,01
|
| 19/09/2025 |
1.233.476 |
-1,50%
|
9,10
|
8,85
|
9,16
|
8,88
|
| 18/09/2025 |
1.301.817 |
-3,22%
|
9,3889
|
9,01
|
9,39
|
9,01
|
| 17/09/2025 |
942.079 |
-0,69%
|
9,38
|
9,29
|
9,435
|
9,32
|
| 16/09/2025 |
735.399 |
1,79%
|
9,30
|
9,235
|
9,40
|
9,38
|
