EcoPetrol SA Sponsored ADR (EC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	1.234.252	5,36%	11,29	11,235	11,55	11,495
06/10/2023	1.114.203	1,87%	10,71	10,50	10,995	10,91
05/10/2023	890.328	-1,29%	10,665	10,60	10,85	10,71
04/10/2023	2.144.886	-3,38%	11,06	10,75	11,11	10,85
03/10/2023	1.127.578	0,27%	11,18	11,11	11,43	11,23
02/10/2023	1.727.066	-3,28%	11,55	11,1101	11,585	11,20
29/09/2023	1.626.978	-0,26%	11,70	11,525	11,70	11,58
28/09/2023	1.017.246	1,99%	11,56	11,44	11,655	11,78
27/09/2023	1.759.267	1,54%	11,56	11,33	11,62	11,545
26/09/2023	3.408.435	-3,95%	11,645	11,11	11,62	11,375
25/09/2023	2.460.964	0,96%	12,78	12,535	12,74	12,69
22/09/2023	2.100.264	0,16%	12,78	12,535	12,72	12,57
21/09/2023	2.208.759	-2,71%	12,78	12,50	12,915	12,55
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