EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
676.640 |
0,93%
|
9,10
|
9,10
|
9,255
|
9,23
|
| 12/09/2025 |
628.674 |
-1,14%
|
9,25
|
9,1311
|
9,29
|
9,14
|
| 11/09/2025 |
635.169 |
-2,07%
|
9,37
|
9,22
|
9,415
|
9,25
|
| 10/09/2025 |
756.782 |
2,00%
|
9,36
|
9,2246
|
9,445
|
9,44
|
| 09/09/2025 |
961.636 |
1,37%
|
9,10
|
9,10
|
9,49
|
9,25
|
| 08/09/2025 |
633.902 |
0,66%
|
8,95
|
8,95
|
9,18
|
9,13
|
| 05/09/2025 |
717.496 |
0,44%
|
8,97
|
8,93
|
9,1193
|
9,08
|
| 04/09/2025 |
700.720 |
-0,11%
|
8,9967
|
8,945
|
9,10
|
9,04
|
| 03/09/2025 |
864.471 |
-3,52%
|
9,26
|
9,05
|
9,37
|
9,05
|
| 02/09/2025 |
802.022 |
-0,21%
|
9,40
|
9,2606
|
9,4065
|
9,38
|
| 29/08/2025 |
804.142 |
1,13%
|
9,2907
|
9,29
|
9,42
|
9,40
|
| 28/08/2025 |
444.739 |
0,98%
|
9,25
|
9,1709
|
9,325
|
9,31
|
| 27/08/2025 |
670.755 |
0,87%
|
9,14
|
9,08
|
9,245
|
9,23
|
| 26/08/2025 |
1.333.917 |
-1,08%
|
9,22
|
9,10
|
9,22
|
9,15
|
| 25/08/2025 |
1.010.694 |
0,44%
|
9,13
|
9,075
|
9,23
|
9,23
|
| 22/08/2025 |
925.748 |
3,20%
|
8,90
|
8,90
|
9,20
|
9,19
|
| 21/08/2025 |
852.790 |
-0,22%
|
8,88
|
8,85
|
8,95
|
8,90
|
| 20/08/2025 |
960.353 |
0,23%
|
8,90
|
8,90
|
9,095
|
8,92
|
| 19/08/2025 |
1.518.581 |
0,68%
|
8,97
|
8,835
|
8,97
|
8,90
|
| 18/08/2025 |
982.741 |
-0,67%
|
8,8984
|
8,795
|
8,925
|
8,85
|
| 15/08/2025 |
990.024 |
2,18%
|
8,69
|
8,69
|
8,96
|
8,91
|
| 14/08/2025 |
891.036 |
0,23%
|
8,50
|
8,50
|
8,74
|
8,72
|
| 13/08/2025 |
1.210.080 |
1,64%
|
8,5792
|
8,535
|
8,789
|
8,70
|
| 12/08/2025 |
1.116.752 |
0,35%
|
8,53
|
8,51
|
8,66
|
8,56
|
| 11/08/2025 |
869.447 |
-0,23%
|
8,6105
|
8,45
|
8,665
|
8,53
|
| 08/08/2025 |
1.586.891 |
-0,35%
|
8,67
|
8,525
|
8,685
|
8,55
|
| 07/08/2025 |
1.001.342 |
0,12%
|
8,69
|
8,555
|
8,715
|
8,58
|
| 06/08/2025 |
1.162.956 |
0,94%
|
8,52
|
8,46
|
8,715
|
8,57
|
| 05/08/2025 |
750.006 |
1,68%
|
8,39
|
8,39
|
8,5052
|
8,49
|
| 04/08/2025 |
688.976 |
0,78%
|
8,33
|
8,29
|
8,40
|
8,35
|
| 01/08/2025 |
1.098.006 |
-1,31%
|
8,36
|
8,27
|
8,435
|
8,29
|
| 31/07/2025 |
829.106 |
-1,41%
|
8,40
|
8,375
|
8,52
|
8,40
|
| 30/07/2025 |
1.168.885 |
-3,13%
|
8,74
|
8,4401
|
8,74
|
8,50
|
| 29/07/2025 |
1.044.105 |
2,45%
|
8,605
|
8,52
|
8,83
|
8,78
|
| 28/07/2025 |
925.622 |
-0,12%
|
8,67
|
8,52
|
8,67
|
8,57
|
| 25/07/2025 |
615.020 |
-0,23%
|
8,82
|
8,5501
|
8,835
|
8,58
|
| 24/07/2025 |
1.996.343 |
-3,70%
|
8,81
|
8,585
|
8,95
|
8,60
|
| 23/07/2025 |
1.005.315 |
2,12%
|
8,875
|
8,7216
|
8,95
|
8,92
|
| 22/07/2025 |
736.506 |
-1,19%
|
8,93
|
8,72
|
8,98
|
8,73
|
| 21/07/2025 |
834.561 |
0,06%
|
8,9492
|
8,835
|
8,98
|
8,84
|
| 18/07/2025 |
1.275.720 |
-0,45%
|
8,795
|
8,77
|
9,06
|
8,84
|
| 17/07/2025 |
1.325.640 |
0,14%
|
8,81
|
8,72
|
8,97
|
8,88
|
| 16/07/2025 |
1.353.480 |
0,34%
|
8,89
|
8,72
|
9,0101
|
8,87
|
| 15/07/2025 |
1.077.805 |
-0,79%
|
9,00
|
8,8201
|
9,02
|
8,84
|
| 14/07/2025 |
1.656.844 |
-1,65%
|
9,00
|
8,86
|
9,15
|
8,92
|
| 11/07/2025 |
1.037.189 |
0,83%
|
8,92
|
8,85
|
9,14
|
9,07
|
