EcoPetrol SA Sponsored ADR (EC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/02/2024	919.589	-1,92%	11,95	11,72	12,13	11,75
27/02/2024	666.745	0,84%	11,79	11,7297	12,07	11,98
26/02/2024	619.937	0,68%	11,79	11,7297	11,89	11,88
23/02/2024	578.818	-1,17%	11,84	11,705	11,85	11,80
22/02/2024	1.066.108	0,25%	11,86	11,79	12,00	11,94
21/02/2024	776.337	2,50%	11,86	11,65	11,905	11,91
20/02/2024	897.731	-2,02%	11,86	11,57	11,925	11,62
19/02/2024	423.745	0,00%	11,82	11,73	11,88	11,86
16/02/2024	423.745	1,72%	11,82	11,73	11,88	11,86
15/02/2024	788.072	1,46%	11,66	11,61	11,885	11,83
14/02/2024	451.626	0,09%	11,71	11,62	11,81	11,66
13/02/2024	733.114	-2,10%	11,85	11,575	11,88	11,65
12/02/2024	662.682	0,25%	11,94	11,8708	11,995	11,90
09/02/2024	625.462	-0,34%	11,90	11,784	11,9595	11,87
08/02/2024	797.801	-0,58%	11,98	11,84	12,085	11,91
07/02/2024	486.799	0,67%	11,80	11,82	11,99	11,98
06/02/2024	768.461	1,54%	11,80	11,73	11,915	11,90
05/02/2024	814.370	-0,59%	11,76	11,55	11,82	11,72
02/02/2024	952.146	-2,56%	12,01	11,76	12,01	11,79
01/02/2024	1.146.398	0,58%	12,18	11,94	12,42	12,10
31/01/2024	699.040	-1,80%	12,15	12,02	12,25	12,03
30/01/2024	676.818	0,16%	12,15	12,06	12,26	12,25
29/01/2024	784.184	-0,49%	12,26	12,08	12,26	12,23
26/01/2024	936.660	2,50%	11,97	11,98	12,30	12,29
25/01/2024	950.833	2,22%	11,81	11,7784	12,00	11,99
24/01/2024	845.404	0,60%	11,72	11,68	11,8199	11,73
23/01/2024	737.666	0,52%	11,53	11,4905	11,67	11,66
22/01/2024	729.732	-0,60%	11,66	11,53	11,6645	11,60
19/01/2024	737.700	-0,43%	11,68	11,53	11,78	11,67
18/01/2024	567.499	0,34%	11,68	11,65	11,765	11,72
17/01/2024	957.735	-0,77%	11,63	11,5475	11,73	11,68
16/01/2024	873.573	-3,05%	12,105	11,75	12,15	11,77
15/01/2024	582.134	0,91%	12,04	12,07	12,2795	12,14
12/01/2024	582.134	0,91%	12,04	12,07	12,2795	12,14
11/01/2024	735.893	1,09%	12,04	11,88	12,10	12,03
10/01/2024	1.084.375	-1,41%	12,06	11,85	12,07	11,90
09/01/2024	1.143.410	-1,47%	12,32	12,04	12,30	12,07
08/01/2024	974.162	-2,63%	12,32	12,13	12,41	12,22
05/01/2024	1.338.573	2,70%	12,32	12,30	12,62	12,55
04/01/2024	1.309.183	-0,81%	12,35	12,23	12,48	12,22
03/01/2024	1.251.012	3,01%	12,09	12,00	12,39	12,32
02/01/2024	1.296.897	0,34%	12,09	11,94	12,17	11,96
29/12/2023	647.514	-0,42%	11,98	11,885	12,005	11,92
28/12/2023	1.130.402	-1,24%	12,20	11,93	12,09	11,97
27/12/2023	666.813	-0,82%	12,20	12,11	12,28	12,12
26/12/2023	1.484.058	2,35%	12,08	12,06	12,28	12,22
22/12/2023	789.282	0,00%	12,03	11,89	12,10	11,94
21/12/2023	1.240.880	1,70%	12,01	11,74	11,95	11,94
20/12/2023	1.298.270	-2,09%	12,01	11,725	12,00	11,74
19/12/2023	2.150.792	-0,77%	12,11	11,90	12,15	11,99
18/12/2023	3.102.042	0,86%	12,98	12,89	13,1305	12,91
15/12/2023	1.237.911	-1,16%	12,67	12,80	13,05	12,80
14/12/2023	1.915.548	2,21%	12,67	12,7725	13,1099	12,95
13/12/2023	888.784	2,27%	12,67	12,29	12,69	12,63
12/12/2023	1.187.316	-2,45%	12,67	12,29	12,58	12,35
11/12/2023	1.106.017	-0,47%	12,67	12,575	12,85	12,66
08/12/2023	1.316.652	2,83%	12,41	12,44	12,73	12,72
07/12/2023	1.277.780	1,79%	12,61	12,305	12,515	12,50
06/12/2023	1.523.722	-2,31%	12,61	12,28	12,61	12,28
05/12/2023	729.353	-0,55%	12,61	12,55	12,70	12,57
04/12/2023	772.192	-1,33%	12,61	12,495	12,7298	12,64
01/12/2023	908.867	1,59%	12,61	12,57	12,88	12,81
30/11/2023	1.082.389	-0,79%	12,88	12,42	12,87	12,61
29/11/2023	1.070.647	-1,24%	12,93	12,685	12,923	12,71
28/11/2023	822.556	0,86%	12,75	12,74	12,93	12,87
27/11/2023	1.117.622	0,08%	12,51	12,64	12,81	12,76
24/11/2023	957.967	2,82%	12,51	12,47	12,805	12,75
23/11/2023	1.145.185	1,12%	12,25	12,11	12,42	12,62
22/11/2023	1.143.805	-0,64%	12,25	12,11	12,42	12,40
21/11/2023	668.348	0,08%	12,43	12,345	12,555	12,48
20/11/2023	1.453.387	1,63%	12,46	12,3416	12,69	12,47
17/11/2023	1.678.976	3,98%	11,93	11,84	12,3699	12,27
16/11/2023	1.363.431	-1,01%	11,86	11,615	11,87	11,80
15/11/2023	973.191	-1,00%	12,115	11,86	12,115	11,92
14/11/2023	789.811	1,26%	11,80	11,9197	12,10	12,04
13/11/2023	561.369	1,45%	11,80	11,715	11,9298	11,89
10/11/2023	489.281	0,69%	11,78	11,55	11,79	11,72
09/11/2023	994.633	1,75%	11,60	11,62	11,9737	11,64
08/11/2023	1.508.187	-2,22%	11,76	11,38	11,82	11,44
07/11/2023	1.210.831	-3,70%	11,98	11,685	11,98	11,70
06/11/2023	545.596	-1,70%	12,18	12,065	12,49	12,15
03/11/2023	950.777	-0,80%	12,18	12,24	12,569	12,36
02/11/2023	695.995	3,06%	11,85	12,17	12,48	12,46
01/11/2023	1.106.159	2,37%	11,85	11,76	12,15	12,09
31/10/2023	551.695	-0,34%	11,78	11,65	11,94	11,81
30/10/2023	656.995	-0,84%	12,05	11,6788	12,1475	11,85
27/10/2023	530.943	-0,95%	12,09	11,93	12,14	11,935
26/10/2023	497.676	-0,91%	12,09	11,93	12,115	12,05
25/10/2023	779.227	0,91%	12,06	12,00	12,195	12,16
24/10/2023	741.155	0,25%	12,08	11,9899	12,22	12,05
23/10/2023	1.402.182	-1,88%	12,07	11,86	12,20	12,02
20/10/2023	690.664	-0,49%	12,30	12,1097	12,3861	12,25
19/10/2023	898.474	-0,89%	12,30	12,121	12,538	12,31
18/10/2023	799.906	-0,40%	12,36	12,325	12,5799	12,42
17/10/2023	1.078.745	0,97%	12,36	12,24	12,555	12,47
16/10/2023	1.090.655	1,15%	12,30	12,17	12,39	12,35
13/10/2023	1.090.431	2,61%	12,11	12,095	12,315	12,21
12/10/2023	1.451.386	0,34%	11,96	11,80	11,97	11,90
11/10/2023	1.230.358	0,85%	11,745	11,665	11,895	11,86
10/10/2023	763.493	2,26%	11,57	11,51	11,77	11,76