EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
2.256.470 |
1,82%
|
12,62
|
12,65
|
13,08
|
12,90
|
19/09/2023 |
2.018.267 |
1,44%
|
12,62
|
12,48
|
12,72
|
12,67
|
18/09/2023 |
1.680.735 |
-0,40%
|
12,35
|
12,4163
|
12,58
|
12,49
|
15/09/2023 |
1.880.998 |
-0,08%
|
12,35
|
12,46
|
12,63
|
12,54
|
14/09/2023 |
971.481 |
2,79%
|
12,35
|
12,245
|
12,555
|
12,55
|
13/09/2023 |
961.420 |
-0,89%
|
12,24
|
12,10
|
12,315
|
12,21
|
12/09/2023 |
962.134 |
2,67%
|
12,055
|
12,0312
|
12,41
|
12,32
|
11/09/2023 |
1.025.514 |
-0,25%
|
12,24
|
11,99
|
12,245
|
12,00
|
08/09/2023 |
762.729 |
1,18%
|
11,975
|
11,93
|
12,135
|
12,03
|
07/09/2023 |
537.217 |
-0,34%
|
11,90
|
11,86
|
12,02
|
11,89
|
06/09/2023 |
810.571 |
0,68%
|
11,90
|
11,90
|
12,075
|
11,93
|
05/09/2023 |
881.367 |
0,51%
|
11,80
|
11,77
|
12,00
|
11,85
|
04/09/2023 |
669.561 |
0,94%
|
11,86
|
11,74
|
11,898
|
11,79
|
01/09/2023 |
669.561 |
0,94%
|
11,86
|
11,74
|
11,898
|
11,79
|
31/08/2023 |
987.876 |
-2,34%
|
12,01
|
11,66
|
12,02
|
11,68
|
30/08/2023 |
1.209.972 |
2,22%
|
11,75
|
11,73
|
12,06
|
11,96
|
29/08/2023 |
701.484 |
2,72%
|
11,40
|
11,30
|
11,70
|
11,73
|
28/08/2023 |
681.648 |
1,87%
|
11,28
|
11,2505
|
11,47
|
11,42
|
25/08/2023 |
605.434 |
-0,27%
|
11,325
|
11,15
|
11,359
|
11,21
|
24/08/2023 |
379.797 |
-0,88%
|
11,30
|
11,24
|
11,46
|
11,24
|
23/08/2023 |
680.532 |
0,80%
|
11,16
|
11,01
|
11,44
|
11,34
|
22/08/2023 |
389.439 |
0,18%
|
11,30
|
11,23
|
11,34
|
11,25
|
21/08/2023 |
463.953 |
-0,27%
|
11,32
|
11,16
|
11,36
|
11,23
|
18/08/2023 |
493.800 |
0,72%
|
11,06
|
11,00
|
11,27
|
11,26
|
17/08/2023 |
480.399 |
0,54%
|
11,22
|
11,15
|
11,35
|
11,18
|
16/08/2023 |
799.552 |
0,18%
|
11,09
|
10,9812
|
11,16
|
11,12
|
15/08/2023 |
643.166 |
-1,33%
|
11,17
|
11,07
|
11,23
|
11,10
|
14/08/2023 |
780.331 |
-2,68%
|
11,50
|
11,19
|
11,51
|
11,25
|
11/08/2023 |
559.687 |
0,96%
|
11,45
|
11,43
|
11,585
|
11,56
|
10/08/2023 |
716.525 |
1,69%
|
11,385
|
11,345
|
11,62
|
11,45
|
09/08/2023 |
1.491.126 |
-2,76%
|
11,25
|
10,99
|
11,48
|
11,26
|
08/08/2023 |
800.759 |
0,87%
|
11,25
|
11,1491
|
11,60
|
11,58
|
07/08/2023 |
491.509 |
0,53%
|
11,46
|
11,32
|
11,515
|
11,48
|
04/08/2023 |
710.588 |
1,51%
|
11,37
|
11,235
|
11,5693
|
11,42
|
03/08/2023 |
682.575 |
0,63%
|
11,19
|
11,10
|
11,2989
|
11,25
|
02/08/2023 |
880.452 |
-2,36%
|
11,37
|
11,03
|
11,45
|
11,18
|
01/08/2023 |
566.648 |
-2,30%
|
11,53
|
11,38
|
11,59
|
11,45
|
31/07/2023 |
750.504 |
3,81%
|
11,46
|
11,355
|
11,745
|
11,72
|
28/07/2023 |
417.935 |
1,80%
|
11,18
|
11,105
|
11,32
|
11,29
|
27/07/2023 |
522.757 |
-1,86%
|
11,33
|
11,08
|
11,34
|
11,09
|
26/07/2023 |
438.950 |
-0,09%
|
11,18
|
11,17
|
11,38
|
11,30
|
25/07/2023 |
702.878 |
0,53%
|
11,28
|
11,085
|
11,32
|
11,31
|
24/07/2023 |
717.870 |
1,53%
|
11,195
|
11,125
|
11,375
|
11,25
|
21/07/2023 |
565.098 |
0,54%
|
11,07
|
10,96
|
11,14
|
11,08
|
20/07/2023 |
374.392 |
0,46%
|
11,07
|
10,90
|
11,08
|
11,02
|
19/07/2023 |
515.157 |
0,55%
|
11,005
|
10,92
|
11,10
|
10,97
|
18/07/2023 |
452.692 |
1,49%
|
10,98
|
10,76
|
11,02
|
10,91
|
17/07/2023 |
528.449 |
0,94%
|
10,98
|
10,50
|
10,80
|
10,75
|
14/07/2023 |
632.875 |
-2,65%
|
10,98
|
10,64
|
11,05
|
10,65
|
13/07/2023 |
759.474 |
1,58%
|
10,85
|
10,8201
|
11,125
|
10,94
|
12/07/2023 |
635.372 |
1,71%
|
10,78
|
10,74
|
10,89
|
10,771
|
11/07/2023 |
511.608 |
1,83%
|
10,465
|
10,43
|
10,60
|
10,59
|
10/07/2023 |
449.425 |
0,48%
|
10,28
|
10,30
|
10,50
|
10,40
|
07/07/2023 |
759.793 |
2,58%
|
10,28
|
10,067
|
10,40
|
10,35
|
06/07/2023 |
878.368 |
-2,79%
|
10,28
|
9,92
|
10,30
|
10,09
|
05/07/2023 |
472.529 |
-0,67%
|
10,52
|
10,36
|
10,547
|
10,38
|
04/07/2023 |
324.499 |
2,54%
|
10,32
|
10,32
|
10,59
|
10,51
|
03/07/2023 |
324.498 |
2,54%
|
10,32
|
10,32
|
10,59
|
10,51
|
30/06/2023 |
430.692 |
-0,49%
|
10,32
|
10,205
|
10,33
|
10,25
|
29/06/2023 |
721.581 |
-0,29%
|
10,46
|
10,13
|
10,365
|
10,30
|
28/06/2023 |
411.594 |
0,78%
|
10,23
|
10,165
|
10,375
|
10,33
|
27/06/2023 |
595.394 |
-1,91%
|
10,50
|
10,245
|
10,50
|
10,25
|
26/06/2023 |
427.307 |
1,85%
|
10,27
|
10,23
|
10,51
|
10,45
|
23/06/2023 |
588.442 |
-2,05%
|
10,31
|
10,25
|
10,42
|
10,265
|
22/06/2023 |
628.914 |
-0,95%
|
10,455
|
10,425
|
10,59
|
10,48
|
21/06/2023 |
711.009 |
2,52%
|
10,32
|
10,28
|
10,70
|
10,58
|
20/06/2023 |
562.569 |
-1,24%
|
10,41
|
10,18
|
10,39
|
10,32
|
19/06/2023 |
466.827 |
0,19%
|
10,32
|
10,335
|
10,49
|
10,45
|
16/06/2023 |
466.827 |
0,19%
|
10,32
|
10,335
|
10,49
|
10,45
|
15/06/2023 |
562.135 |
1,66%
|
10,31
|
10,34
|
10,57
|
10,43
|
14/06/2023 |
448.840 |
0,49%
|
10,31
|
10,15
|
10,43
|
10,26
|
13/06/2023 |
623.581 |
0,39%
|
10,34
|
10,20
|
10,479
|
10,21
|
12/06/2023 |
813.750 |
-2,21%
|
10,23
|
10,0663
|
10,28
|
10,17
|
09/06/2023 |
456.813 |
-0,10%
|
10,40
|
10,31
|
10,52
|
10,40
|
08/06/2023 |
686.321 |
0,97%
|
10,34
|
10,18
|
10,44
|
10,41
|
07/06/2023 |
867.457 |
2,28%
|
10,18
|
10,18
|
10,44
|
10,31
|
06/06/2023 |
896.163 |
3,49%
|
9,58
|
9,59
|
10,155
|
10,08
|
05/06/2023 |
683.606 |
-0,80%
|
9,98
|
9,58
|
9,95
|
9,6815
|
02/06/2023 |
837.957 |
3,50%
|
9,19
|
9,571
|
9,78
|
9,76
|
01/06/2023 |
656.928 |
3,86%
|
9,04
|
9,17
|
9,5672
|
9,43
|
31/05/2023 |
767.660 |
-1,42%
|
9,20
|
9,0145
|
9,22
|
9,08
|
30/05/2023 |
767.660 |
-1,42%
|
9,20
|
9,0145
|
9,22
|
9,2075
|
29/05/2023 |
846.054 |
1,19%
|
9,35
|
9,15
|
9,40
|
9,34
|
26/05/2023 |
846.054 |
1,19%
|
9,35
|
9,15
|
9,40
|
9,34
|
25/05/2023 |
436.496 |
-3,15%
|
9,34
|
9,16
|
9,40
|
9,23
|
24/05/2023 |
414.085 |
0,32%
|
9,63
|
9,42
|
9,63
|
9,53
|
23/05/2023 |
681.840 |
0,85%
|
9,51
|
9,405
|
9,70
|
9,50
|
22/05/2023 |
560.368 |
0,32%
|
9,42
|
9,38
|
9,58
|
9,42
|
19/05/2023 |
527.232 |
0,75%
|
9,43
|
9,34
|
9,49
|
9,39
|
18/05/2023 |
637.031 |
-1,38%
|
9,405
|
9,165
|
9,405
|
9,32
|
17/05/2023 |
695.203 |
3,17%
|
9,27
|
9,1898
|
9,49
|
9,45
|
16/05/2023 |
1.047.879 |
-0,76%
|
9,25
|
9,11
|
9,36
|
9,16
|
15/05/2023 |
680.140 |
-0,86%
|
9,36
|
9,23
|
9,38
|
9,23
|
12/05/2023 |
860.100 |
1,97%
|
9,22
|
9,1699
|
9,34
|
9,31
|
11/05/2023 |
857.566 |
0,22%
|
8,96
|
8,935
|
9,15
|
9,13
|
10/05/2023 |
748.728 |
0,00%
|
9,19
|
9,05
|
9,22
|
9,11
|
09/05/2023 |
1.124.236 |
0,00%
|
9,00
|
8,88
|
9,175
|
9,0701
|
08/05/2023 |
650.240 |
-1,41%
|
9,41
|
9,07
|
9,48
|
9,07
|
05/05/2023 |
931.347 |
6,24%
|
9,04
|
8,98
|
9,305
|
9,20
|
04/05/2023 |
952.366 |
-1,14%
|
8,83
|
8,59
|
8,90
|
8,66
|