EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
1.207.607 |
0,23%
|
9,10
|
8,85
|
9,14
|
9,00
|
| 09/07/2025 |
1.030.992 |
-1,76%
|
8,92
|
8,91
|
9,20
|
8,95
|
| 08/07/2025 |
1.211.390 |
2,65%
|
8,96
|
8,83
|
9,16
|
9,11
|
| 07/07/2025 |
1.404.324 |
-3,22%
|
9,15
|
8,83
|
9,17
|
8,87
|
| 04/07/2025 |
589.098 |
-0,47%
|
9,23
|
9,155
|
9,305
|
9,17
|
| 03/07/2025 |
588.772 |
-0,86%
|
9,09
|
9,04
|
9,295
|
9,175
|
| 02/07/2025 |
1.219.826 |
4,27%
|
8,85
|
8,83
|
9,28
|
9,27
|
| 01/07/2025 |
1.155.088 |
0,51%
|
8,85
|
8,80
|
9,00
|
8,90
|
| 30/06/2025 |
852.012 |
-0,90%
|
8,93
|
8,80
|
8,93
|
8,85
|
| 27/06/2025 |
1.402.396 |
-3,46%
|
9,23
|
8,875
|
9,3787
|
8,93
|
| 26/06/2025 |
1.780.640 |
-0,97%
|
9,36
|
9,115
|
9,52
|
9,24
|
| 25/06/2025 |
1.374.823 |
-0,80%
|
9,30
|
9,23
|
9,52
|
9,33
|
| 24/06/2025 |
1.636.369 |
-0,53%
|
9,91
|
9,23
|
9,93
|
9,40
|
| 23/06/2025 |
2.102.731 |
-4,12%
|
9,96
|
9,40
|
9,96
|
9,45
|
| 20/06/2025 |
1.269.465 |
1,23%
|
9,80
|
9,605
|
9,945
|
9,84
|
| 18/06/2025 |
1.812.866 |
0,32%
|
9,56
|
9,51
|
9,82
|
9,73
|
| 17/06/2025 |
987.774 |
0,95%
|
9,63
|
9,47
|
9,8136
|
9,60
|
| 16/06/2025 |
1.331.953 |
-1,76%
|
9,6003
|
9,47
|
9,8136
|
9,50
|
| 13/06/2025 |
2.314.894 |
3,48%
|
9,295
|
9,24
|
9,7088
|
9,67
|
| 12/06/2025 |
1.082.435 |
0,22%
|
9,09
|
9,05
|
9,38
|
9,33
|
| 11/06/2025 |
1.207.930 |
3,10%
|
9,035
|
8,937
|
9,34
|
9,31
|
| 10/06/2025 |
1.099.717 |
0,95%
|
9,04
|
8,84
|
9,16
|
9,02
|
| 09/06/2025 |
891.369 |
-0,48%
|
9,05
|
8,84
|
9,05
|
8,93
|
| 06/06/2025 |
1.412.866 |
3,40%
|
8,77
|
8,66
|
9,015
|
8,97
|
| 05/06/2025 |
743.889 |
0,58%
|
8,68
|
8,625
|
8,88
|
8,69
|
| 04/06/2025 |
1.455.663 |
-0,40%
|
8,50
|
8,37
|
8,88
|
8,63
|
| 03/06/2025 |
819.174 |
1,71%
|
8,4899
|
8,37
|
8,70
|
8,66
|
| 02/06/2025 |
986.127 |
0,30%
|
8,68
|
8,41
|
8,70
|
8,50
|
| 30/05/2025 |
998.769 |
-3,15%
|
8,645
|
8,445
|
8,73
|
8,47
|
| 29/05/2025 |
951.231 |
1,16%
|
8,74
|
8,57
|
8,75
|
8,72
|
| 28/05/2025 |
845.805 |
-0,92%
|
8,635
|
8,57
|
8,75
|
8,62
|
| 27/05/2025 |
913.184 |
1,05%
|
8,6691
|
8,61
|
8,75
|
8,70
|
| 23/05/2025 |
666.941 |
1,59%
|
8,43
|
8,305
|
8,61
|
8,61
|
| 22/05/2025 |
921.848 |
0,36%
|
8,59
|
8,305
|
8,66
|
8,47
|
| 21/05/2025 |
1.010.966 |
-1,27%
|
8,60
|
8,445
|
8,66
|
8,45
|
| 20/05/2025 |
622.513 |
-0,52%
|
8,48
|
8,405
|
8,65
|
8,57
|
| 19/05/2025 |
1.072.977 |
0,35%
|
8,59
|
8,405
|
8,65
|
8,62
|
| 16/05/2025 |
841.722 |
1,12%
|
8,50
|
8,40
|
8,63
|
8,60
|
| 15/05/2025 |
1.250.673 |
-1,51%
|
8,58
|
8,40
|
8,655
|
8,51
|
| 14/05/2025 |
1.311.349 |
0,46%
|
8,35
|
8,315
|
8,76
|
8,64
|
| 13/05/2025 |
1.909.736 |
4,04%
|
8,42
|
8,18
|
8,76
|
8,62
|
| 12/05/2025 |
1.441.336 |
1,65%
|
8,43
|
8,18
|
8,45
|
8,29
|
| 09/05/2025 |
1.182.793 |
0,95%
|
7,98
|
7,935
|
8,3099
|
8,16
|
| 08/05/2025 |
1.449.634 |
2,34%
|
8,01
|
7,795
|
8,16
|
8,09
|
| 07/05/2025 |
2.440.097 |
0,38%
|
7,97
|
7,795
|
8,15
|
7,91
|
| 06/05/2025 |
1.687.553 |
-0,13%
|
8,04
|
7,8235
|
8,105
|
7,88
|
| 05/05/2025 |
1.785.343 |
-3,31%
|
8,09
|
7,85
|
8,105
|
7,88
|
| 02/05/2025 |
1.975.229 |
1,12%
|
8,07
|
7,95
|
8,2999
|
8,15
|
| 01/05/2025 |
1.188.905 |
-0,80%
|
8,24
|
7,965
|
8,2999
|
8,06
|
| 30/04/2025 |
1.996.943 |
-2,53%
|
8,42
|
7,96
|
8,44
|
8,11
|
| 29/04/2025 |
2.082.668 |
-2,01%
|
8,44
|
8,21
|
8,7788
|
8,30
|
| 28/04/2025 |
2.256.296 |
-3,36%
|
8,80
|
8,415
|
8,8299
|
8,47
|
| 25/04/2025 |
1.172.420 |
0,10%
|
9,275
|
8,7698
|
9,40
|
8,7698
|
| 24/04/2025 |
1.010.349 |
1,37%
|
9,16
|
9,01
|
9,31
|
9,29
|
