EcoPetrol SA Sponsored ADR (EC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	589.524	0,44%	9,08	8,98	9,175	9,13
09/12/2022	811.541	0,65%	9,33	9,0662	9,34	9,34
08/12/2022	965.796	0,00%	9,56	9,235	9,63	9,28
07/12/2022	797.432	0,11%	9,28	9,23	9,50	9,28
06/12/2022	5.771.468	0,98%	9,13	9,1009	9,33	9,27
05/12/2022	5.691.675	-4,97%	9,79	9,10	9,80	9,18
02/12/2022	3.615.723	0,10%	9,67	9,58	9,85	9,66
01/12/2022	11.602.983	-2,23%	9,73	9,40	9,75	9,65
30/11/2022	11.616.974	-5,41%	10,06	9,67	10,49	9,80
29/11/2022	2.886.374	4,02%	10,06	10,13	10,37	10,36
28/11/2022	2.711.983	-4,31%	10,10	9,92	10,14	9,98
25/11/2022	1.896.950	-0,11%	10,25	10,235	10,495	10,2389
24/11/2022	1.727.700	0,00%	10,09	10,05	10,345	10,25
23/11/2022	1.727.700	0,00%	10,09	10,05	10,345	10,25
22/11/2022	2.231.266	6,22%	9,72	9,7219	10,25	10,25
21/11/2022	4.011.650	-2,43%	9,72	9,305	9,7887	9,65
18/11/2022	1.873.936	-1,89%	9,94	9,805	9,98	9,89
17/11/2022	2.439.630	1,51%	9,80	9,64	10,105	10,08
16/11/2022	3.168.357	-4,15%	10,26	9,92	10,305	9,93
15/11/2022	3.977.655	0,00%	10,47	10,18	10,51	10,38
14/11/2022	828.219	4,27%	10,04	10,00	10,625	10,375
11/11/2022	2.221.018	-3,92%	9,81	9,425	10,0489	9,935
10/11/2022	1.076.038	5,19%	10,54	9,76	10,38	10,34
09/11/2022	602.350	-3,82%	10,54	9,78	10,61	9,82
08/11/2022	582.820	0,00%	10,185	9,965	10,275	10,21
07/11/2022	463.182	2,26%	10,065	9,98	10,2213	10,195
04/11/2022	708.780	2,42%	10,00	9,775	10,14	9,955
03/11/2022	420.521	-2,12%	9,90	9,62	9,90	9,72
02/11/2022	448.456	-2,55%	10,10	9,87	10,27	9,93
01/11/2022	720.995	3,35%	10,15	10,12	10,378	10,19
31/10/2022	602.058	-0,10%	9,685	9,6544	10,065	9,86
28/10/2022	1.240.933	2,76%	9,735	9,725	10,0199	9,885
27/10/2022	459.341	2,67%	9,57	9,55	9,77	9,62
26/10/2022	811.631	1,63%	9,21	9,1997	9,60	9,37
25/10/2022	646.130	-1,07%	9,21	9,17	9,42	9,22
24/10/2022	989.591	-2,61%	9,49	9,225	9,55	9,32
21/10/2022	1.279.631	2,02%	9,32	9,32	9,625	9,58
20/10/2022	626.448	-2,14%	9,62	9,38	9,83	9,385
19/10/2022	710.342	2,02%	9,41	9,405	9,76	9,59
18/10/2022	535.269	0,00%	9,31	9,2023	9,50	9,40
17/10/2022	331.682	2,62%	9,31	9,165	9,575	9,40
14/10/2022	308.492	-5,66%	9,64	9,15	9,68	9,16
13/10/2022	597.482	3,74%	9,26	9,20	9,825	9,71
12/10/2022	503.811	-1,47%	9,62	9,28	9,50	9,36
11/10/2022	485.699	-2,76%	9,62	9,39	9,765	9,50
10/10/2022	372.283	-4,36%	10,26	9,715	10,26	9,755
07/10/2022	454.858	2,14%	10,31	10,12	10,45	10,50
06/10/2022	449.516	0,88%	10,11	10,05	10,31	10,28
05/10/2022	626.561	-0,49%	10,41	9,895	10,41	10,19
04/10/2022	717.227	6,33%	10,02	9,84	10,26	10,24
03/10/2022	627.323	7,84%	9,4086	9,34	9,63	9,63
30/09/2022	353.942	-2,72%	9,10	8,91	9,175	8,93
29/09/2022	377.379	0,16%	9,06	8,77	9,195	9,175
28/09/2022	545.285	3,50%	8,78	8,83	9,18	9,16
27/09/2022	547.778	2,43%	8,78	8,75	9,20	8,85
26/09/2022	562.559	-5,99%	9,74	8,59	9,255	8,64
23/09/2022	690.518	-8,74%	9,74	9,12	9,76	9,19
22/09/2022	348.580	2,03%	10,085	9,97	10,265	10,07
21/09/2022	422.455	-1,79%	10,11	9,835	10,21	9,87
20/09/2022	318.621	-3,37%	10,29	10,025	10,32	10,05
19/09/2022	414.275	1,46%	10,30	9,93	10,40	10,40
16/09/2022	553.187	-1,63%	10,30	9,995	10,33	10,25
15/09/2022	458.621	-3,81%	10,89	10,37	10,81	10,60
14/09/2022	310.523	1,94%	10,89	10,88	11,185	11,02
13/09/2022	506.692	-2,00%	10,79	10,73	10,97	10,81
12/09/2022	393.047	2,41%	10,49	10,95	11,26	11,03
09/09/2022	437.734	5,18%	10,49	10,44	10,83	10,77
08/09/2022	331.183	-1,35%	10,43	10,13	10,505	10,24
07/09/2022	361.009	-3,18%	10,25	10,05	10,41	10,06
06/09/2022	417.002	0,39%	10,52	10,36	10,61	10,39
05/09/2022	385.947	4,97%	10,09	9,99	10,35	10,35
02/09/2022	385.947	4,97%	10,09	9,99	10,35	10,35
01/09/2022	585.560	-4,37%	10,13	9,775	10,22	9,86
31/08/2022	549.587	-3,91%	10,495	10,275	10,68	10,31
30/08/2022	403.678	-5,13%	11,08	10,635	11,10	10,73
29/08/2022	406.538	3,10%	10,92	10,92	11,37	11,31
26/08/2022	338.215	-2,05%	11,15	10,87	11,278	10,97
25/08/2022	314.323	-0,09%	11,10	10,90	11,235	11,20
24/08/2022	316.246	0,76%	11,02	11,02	11,36	11,215
23/08/2022	729.810	5,90%	10,27	10,53	11,14	11,13
22/08/2022	359.513	1,06%	10,27	10,175	10,515	10,51
19/08/2022	483.752	-1,79%	10,45	10,355	10,555	10,40
18/08/2022	637.828	1,44%	10,50	10,405	10,60	10,59
17/08/2022	357.887	-1,60%	10,50	10,37	10,66	10,44
16/08/2022	601.045	-1,58%	10,78	10,61	10,95	10,61
15/08/2022	419.245	-3,92%	10,82	10,46	10,795	10,78
12/08/2022	344.589	2,37%	10,95	10,88	11,235	11,25
11/08/2022	350.411	1,76%	11,035	10,95	11,1398	10,99
10/08/2022	412.759	0,19%	10,90	10,70	10,91	10,80
09/08/2022	486.939	0,75%	10,89	10,735	11,00	10,78
08/08/2022	560.427	3,78%	10,44	10,40	10,8299	10,70
05/08/2022	357.448	1,48%	10,15	10,10	10,32	10,31
04/08/2022	804.420	-3,97%	10,68	10,0994	10,78	10,16
03/08/2022	634.316	-0,19%	10,55	10,33	10,63	10,58
02/08/2022	1.056.461	0,76%	10,57	10,5137	10,77	10,60
01/08/2022	427.070	-2,05%	10,62	10,39	10,71	10,52
29/07/2022	543.323	3,37%	10,64	10,58	10,96	10,74
28/07/2022	656.688	2,06%	9,96	10,02	10,43	10,39
27/07/2022	862.831	2,62%	9,96	9,71	10,19	10,18
26/07/2022	597.810	1,85%	9,96	9,82	10,15	9,92