EcoPetrol SA Sponsored ADR (EC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	1.158.499	-0,46%	8,69	8,64	8,955	8,76
02-05-2023	1.824.833	-7,85%	9,29	8,76	9,34	8,80
01-05-2023	566.885	-1,75%	9,62	9,415	9,725	9,55
28-04-2023	1.063.555	4,29%	9,31	9,29	9,765	9,72
27-04-2023	1.449.607	-0,42%	9,48	9,22	9,47	9,44
26-04-2023	2.089.402	-3,51%	9,865	9,415	9,865	9,475
25-04-2023	3.015.962	-8,93%	10,67	9,69	10,76	9,82
24-04-2023	1.978.252	4,05%	11,20	11,1294	11,675	11,55
21-04-2023	588.694	-0,18%	11,18	11,04	11,26	11,10
20-04-2023	736.328	-0,98%	11,13	11,03	11,245	11,12
19-04-2023	813.635	-1,41%	11,30	11,0998	11,33	11,23
18-04-2023	771.466	-1,47%	11,55	11,37	11,605	11,39
17-04-2023	823.125	-0,69%	11,72	11,485	11,835	11,56
14-04-2023	648.042	0,17%	11,71	11,49	11,71	11,68
13-04-2023	707.658	0,87%	11,63	11,60	11,755	11,66
12-04-2023	903.372	0,52%	11,58	11,445	11,65	11,56
11-04-2023	620.636	3,79%	11,14	11,11	11,50	11,50
10-04-2023	588.071	1,56%	10,94	10,94	11,13	11,08
06-04-2023	347.209	-2,07%	11,10	10,86	11,1498	10,91
05-04-2023	509.417	0,91%	11,14	10,835	11,15	11,14
04-04-2023	1.079.456	-0,90%	11,32	10,915	11,37	11,04
03-04-2023	1.414.005	5,49%	11,14	10,905	11,27	11,14
31-03-2023	783.677	1,64%	10,51	10,50	10,6888	10,56
30-03-2023	583.863	0,48%	10,455	10,3096	10,48	10,39
29-03-2023	429.338	0,68%	10,39	10,2808	10,4099	10,34
28-03-2023	479.212	2,80%	10,04	9,995	10,425	10,27
27-03-2023	723.828	3,95%	9,77	9,67	10,035	9,99
24-03-2023	781.683	-0,62%	9,57	9,3999	9,73	9,61
23-03-2023	686.883	-3,59%	10,15	9,595	10,21	9,67
22-03-2023	496.733	-1,86%	10,31	10,02	10,32	10,03
21-03-2023	663.693	3,86%	10,115	10,04	10,23	10,22
20-03-2023	722.060	-0,51%	9,95	9,61	9,99	9,84
17-03-2023	786.794	-1,89%	10,02	9,65	10,05	9,89
16-03-2023	932.478	0,70%	9,87	9,71	10,145	10,08
15-03-2023	1.977.018	-4,76%	10,12	9,7001	10,1502	10,01
14-03-2023	856.849	1,25%	10,50	10,40	10,795	10,51
13-03-2023	1.242.248	-3,40%	11,08	10,29	10,79	10,50
10-03-2023	1.092.316	-1,27%	11,08	10,79	11,19	10,87
09-03-2023	962.669	-2,74%	11,44	11,00	11,5508	11,01
08-03-2023	539.960	0,53%	11,34	11,19	11,48	11,32
07-03-2023	807.973	-3,35%	11,61	11,2009	11,645	11,26
06-03-2023	843.122	1,93%	11,60	11,515	11,715	11,65
03-03-2023	1.009.441	2,42%	11,145	11,0901	11,465	11,43
02-03-2023	1.253.569	-2,02%	11,36	11,13	11,53	11,16
01-03-2023	2.887.258	2,71%	11,545	11,03	11,64	11,39
28-02-2023	1.538.624	-1,77%	11,42	11,08	11,46	11,09
27-02-2023	1.503.864	5,94%	10,85	10,77	11,36	11,42
24-02-2023	886.554	0,65%	10,57	10,45	10,87	10,78
23-02-2023	1.045.653	3,58%	10,58	10,51	10,90	10,71
22-02-2023	510.069	-0,58%	10,395	10,28	10,50	10,34
21-02-2023	868.289	0,68%	10,305	10,31	10,51	10,40
20-02-2023	869.902	-3,19%	10,48	10,265	10,51	10,33
17-02-2023	869.902	-3,19%	10,48	10,265	10,51	10,33
16-02-2023	674.957	1,14%	10,54	10,47	10,89	10,67
15-02-2023	760.089	-1,77%	10,64	10,3793	10,6438	10,55
14-02-2023	555.776	-1,20%	10,83	10,73	11,02	10,74
13-02-2023	655.336	-0,73%	10,81	10,755	10,95	10,87
10-02-2023	931.146	4,29%	10,54	10,54	10,98	10,95
09-02-2023	1.484.698	-3,40%	10,79	10,45	10,805	10,50
08-02-2023	826.683	-0,91%	11,08	10,75	11,175	10,87
07-02-2023	1.088.201	1,39%	10,94	10,62	10,97	10,97
06-02-2023	946.270	0,93%	10,765	10,36	10,86	10,82
03-02-2023	706.803	1,66%	10,92	10,68	11,00	11,00
02-02-2023	1.012.518	-3,39%	11,205	10,7508	11,23	10,82
01-02-2023	728.679	-1,67%	11,37	11,035	11,46	11,20
31-01-2023	413.366	2,43%	11,11	11,04	11,415	11,39
30-01-2023	822.388	-1,42%	11,21	11,00	11,27	11,12
27-01-2023	1.297.825	-5,69%	11,64	11,195	11,69	11,28
26-01-2023	469.530	1,53%	11,95	11,75	12,0426	11,96
25-01-2023	703.072	-0,51%	11,75	11,60	11,80	11,78
24-01-2023	529.147	-1,74%	12,10	11,82	12,141	11,84
23-01-2023	925.824	-0,33%	12,23	12,0006	12,35	12,05
20-01-2023	447.929	0,59%	11,89	11,83	12,095	11,99
19-01-2023	436.118	-0,33%	11,98	11,805	12,03	11,92
18-01-2023	1.443.592	4,00%	11,68	11,6487	12,215	11,96
17-01-2023	509.435	-1,03%	11,735	11,48	11,715	11,50
16-01-2023	741.849	0,43%	11,53	11,43	11,73	11,60
13-01-2023	741.849	0,43%	11,53	11,43	11,73	11,60
12-01-2023	1.253.329	1,58%	11,44	11,32	11,68	11,55
11-01-2023	701.127	1,34%	11,41	11,125	11,44	11,37
10-01-2023	804.532	0,90%	11,27	10,74	11,22	11,22
09-01-2023	947.492	1,46%	11,12	10,875	11,33	11,12
06-01-2023	1.399.213	6,95%	10,32	10,31	11,00	10,92
05-01-2023	1.110.176	3,97%	9,81	9,71	10,215	10,21
04-01-2023	1.043.286	-0,81%	9,75	9,50	10,035	9,82
03-01-2023	1.307.695	-5,44%	10,44	9,74	10,44	9,90
02-01-2023	1.341.975	4,49%	10,095	9,96	10,64	10,47
30-12-2022	1.341.975	4,49%	10,095	9,96	10,64	10,47
29-12-2022	511.458	0,70%	9,90	9,89	10,11	10,02
28-12-2022	888.228	-2,45%	10,185	9,895	10,25	9,95
27-12-2022	1.135.351	1,70%	10,15	9,9915	10,219	10,20
23-12-2022	865.720	2,12%	9,76	9,70	9,865	9,7724
22-12-2022	621.923	-0,62%	9,64	9,26	9,66	9,57
21-12-2022	1.578.893	2,23%	9,54	9,4885	9,76	9,63
20-12-2022	1.027.943	2,94%	9,33	9,24	9,47	9,45
19-12-2022	1.095.636	2,69%	9,09	8,90	9,28	9,18
16-12-2022	781.926	-1,22%	8,96	8,805	9,01	8,94
15-12-2022	624.093	-1,31%	9,26	8,96	9,29	9,05
14-12-2022	966.537	-2,45%	9,40	9,16	9,45	9,17
13-12-2022	884.378	2,96%	9,39	9,305	9,535	9,40