EcoPetrol SA Sponsored ADR (EC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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