EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
633.072 |
0,00%
|
8,06
|
7,9619
|
8,105
|
8,03
|
| 27/11/2024 |
635.830 |
0,75%
|
8,065
|
7,92
|
8,105
|
8,04
|
| 26/11/2024 |
1.115.661 |
-1,48%
|
8,07
|
7,92
|
8,33
|
7,98
|
| 25/11/2024 |
1.644.458 |
-2,70%
|
8,3299
|
8,025
|
8,33
|
8,10
|
| 22/11/2024 |
1.419.655 |
1,65%
|
8,115
|
8,10
|
8,41
|
8,33
|
| 21/11/2024 |
1.349.533 |
1,42%
|
8,05
|
8,02
|
8,24
|
8,19
|
| 20/11/2024 |
922.995 |
0,37%
|
8,05
|
7,99
|
8,15
|
8,08
|
| 19/11/2024 |
1.245.121 |
-1,29%
|
7,995
|
7,96
|
8,18
|
8,05
|
| 18/11/2024 |
2.284.790 |
3,03%
|
7,97
|
7,96
|
8,18
|
8,16
|
| 15/11/2024 |
2.064.273 |
2,46%
|
7,48
|
7,47
|
7,97
|
7,92
|
| 14/11/2024 |
3.969.339 |
5,03%
|
7,43
|
7,21
|
7,86
|
7,73
|
| 13/11/2024 |
2.862.793 |
-0,80%
|
7,45
|
7,21
|
7,57
|
7,36
|
| 12/11/2024 |
1.116.150 |
-0,53%
|
7,36
|
7,265
|
7,57
|
7,46
|
| 11/11/2024 |
1.282.849 |
1,90%
|
7,39
|
7,265
|
7,51
|
7,50
|
| 08/11/2024 |
1.965.298 |
-3,53%
|
7,70
|
7,33
|
7,70
|
7,36
|
| 07/11/2024 |
1.305.042 |
1,06%
|
7,57
|
7,435
|
7,67
|
7,65
|
| 06/11/2024 |
1.589.022 |
0,13%
|
7,5773
|
7,435
|
7,63
|
7,57
|
| 05/11/2024 |
1.525.688 |
%
|
7,71
|
7,52
|
7,63
|
7,55
|
| 04/11/2024 |
1.089.982 |
%
|
7,71
|
7,6047
|
7,765
|
7,619
|
| 01/11/2024 |
1.458.555 |
%
|
7,78
|
7,59
|
7,86
|
7,61
|
| 31/10/2024 |
1.735.850 |
%
|
7,835
|
7,62
|
7,85
|
7,70
|
| 30/10/2024 |
1.438.947 |
%
|
8,00
|
7,80
|
8,00
|
7,82
|
| 29/10/2024 |
1.324.265 |
%
|
8,025
|
7,9095
|
8,06
|
7,975
|
| 28/10/2024 |
1.255.576 |
%
|
8,08
|
7,83
|
8,085
|
8,055
|
| 25/10/2024 |
1.129.294 |
%
|
8,08
|
8,05
|
8,146
|
8,095
|
| 24/10/2024 |
1.238.125 |
%
|
8,05
|
7,975
|
8,08
|
8,03
|
| 23/10/2024 |
1.887.551 |
%
|
8,11
|
7,92
|
8,105
|
8,005
|
| 22/10/2024 |
1.238.095 |
%
|
8,215
|
8,07
|
8,1899
|
8,14
|
| 21/10/2024 |
1.785.150 |
%
|
8,215
|
8,01
|
8,33
|
8,07
|
| 18/10/2024 |
1.793.997 |
%
|
8,215
|
8,13
|
8,25
|
8,225
|
| 17/10/2024 |
1.421.445 |
%
|
8,235
|
8,13
|
8,25
|
8,16
|
| 16/10/2024 |
1.317.153 |
%
|
8,37
|
8,215
|
8,415
|
8,2299
|
| 15/10/2024 |
1.682.380 |
%
|
8,64
|
8,33
|
8,54
|
8,37
|
| 14/10/2024 |
955.853 |
%
|
8,64
|
8,58
|
8,70
|
8,70
|
| 11/10/2024 |
1.004.834 |
%
|
8,80
|
8,73
|
8,83
|
8,74
|
| 10/10/2024 |
1.056.981 |
%
|
8,63
|
8,691
|
8,87
|
8,805
|
| 09/10/2024 |
1.132.225 |
%
|
8,63
|
8,56
|
8,7272
|
8,65
|
| 08/10/2024 |
2.073.113 |
%
|
8,99
|
8,55
|
9,00
|
8,665
|
| 07/10/2024 |
1.200.917 |
%
|
9,105
|
9,04
|
9,2185
|
9,05
|
| 04/10/2024 |
1.693.953 |
%
|
9,105
|
9,01
|
9,25
|
9,02
|
| 03/10/2024 |
1.261.869 |
%
|
9,105
|
8,90
|
9,02
|
8,9901
|
| 02/10/2024 |
1.187.801 |
%
|
9,105
|
8,96
|
9,2703
|
9,015
|
| 01/10/2024 |
1.153.777 |
%
|
8,83
|
8,86
|
9,15
|
9,03
|
| 30/09/2024 |
776.768 |
%
|
8,83
|
8,88
|
9,06
|
8,935
|
| 27/09/2024 |
956.446 |
%
|
8,83
|
8,83
|
9,055
|
9,025
|
| 26/09/2024 |
1.399.627 |
%
|
8,70
|
8,655
|
8,9199
|
8,755
|
| 25/09/2024 |
2.739.645 |
%
|
9,16
|
8,745
|
9,165
|
8,76
|
| 24/09/2024 |
532.798 |
%
|
9,40
|
9,29
|
9,44
|
9,325
|
| 23/09/2024 |
729.051 |
%
|
9,17
|
9,135
|
9,3604
|
9,26
|
| 20/09/2024 |
759.010 |
%
|
9,35
|
9,01
|
9,14
|
9,12
|
| 19/09/2024 |
1.279.691 |
%
|
9,35
|
9,07
|
9,367
|
9,14
|
| 18/09/2024 |
735.073 |
%
|
9,28
|
9,15
|
9,30
|
9,15
|
| 17/09/2024 |
517.905 |
%
|
9,28
|
9,24
|
9,33
|
9,30
|
| 16/09/2024 |
616.514 |
%
|
9,33
|
9,20
|
9,33
|
9,26
|
| 13/09/2024 |
1.159.504 |
%
|
9,325
|
9,14
|
9,35
|
9,165
|
| 12/09/2024 |
1.080.189 |
%
|
9,015
|
8,9201
|
9,185
|
9,16
|
| 11/09/2024 |
1.225.506 |
%
|
9,005
|
8,82
|
9,04
|
8,965
|
| 10/09/2024 |
2.383.205 |
%
|
9,005
|
8,67
|
9,03
|
8,83
|
| 09/09/2024 |
972.629 |
%
|
9,33
|
9,031
|
9,2224
|
9,19
|
| 06/09/2024 |
1.359.179 |
%
|
9,33
|
9,1404
|
9,37
|
9,19
|
| 05/09/2024 |
898.455 |
%
|
9,475
|
9,215
|
9,3695
|
9,225
|
| 04/09/2024 |
1.334.213 |
%
|
9,475
|
9,23
|
9,5288
|
9,25
|
| 03/09/2024 |
1.198.777 |
%
|
9,77
|
9,465
|
9,75
|
9,4639
|
| 30/08/2024 |
1.314.491 |
%
|
10,09
|
9,70
|
9,9784
|
9,84
|
| 29/08/2024 |
1.028.498 |
%
|
10,09
|
9,94
|
10,11
|
9,97
|
| 28/08/2024 |
636.540 |
%
|
10,14
|
10,055
|
10,20
|
10,09
|
| 27/08/2024 |
490.503 |
%
|
10,38
|
10,23
|
10,38
|
10,24
|
| 26/08/2024 |
999.671 |
%
|
10,34
|
10,255
|
10,455
|
10,41
|
| 23/08/2024 |
835.211 |
%
|
10,39
|
10,11
|
10,26
|
10,215
|
| 22/08/2024 |
775.219 |
%
|
10,39
|
10,04
|
10,21
|
10,04
|
| 21/08/2024 |
731.116 |
%
|
10,39
|
10,1303
|
10,30
|
10,15
|
| 20/08/2024 |
950.834 |
%
|
10,37
|
10,13
|
10,40
|
10,17
|
| 19/08/2024 |
620.159 |
%
|
10,37
|
10,2701
|
10,409
|
10,41
|
| 16/08/2024 |
566.423 |
%
|
10,305
|
10,25
|
10,40
|
10,365
|
| 15/08/2024 |
696.798 |
%
|
10,60
|
10,22
|
10,39
|
10,34
|
| 14/08/2024 |
1.277.362 |
%
|
10,60
|
10,155
|
10,55
|
10,17
|
| 13/08/2024 |
905.329 |
%
|
10,60
|
10,42
|
10,63
|
10,51
|
| 12/08/2024 |
1.019.942 |
%
|
10,54
|
10,53
|
10,67
|
10,64
|
| 09/08/2024 |
732.123 |
%
|
10,37
|
10,31
|
10,50
|
10,47
|
| 08/08/2024 |
619.936 |
%
|
10,12
|
10,12
|
10,349
|
10,34
|
| 07/08/2024 |
769.820 |
%
|
10,29
|
10,04
|
10,2899
|
10,11
|
| 06/08/2024 |
1.215.783 |
%
|
9,47
|
9,7592
|
10,13
|
10,05
|
| 05/08/2024 |
2.064.415 |
%
|
9,47
|
9,345
|
9,76
|
9,92
|
| 02/08/2024 |
1.910.936 |
%
|
10,725
|
9,95
|
10,34
|
9,99
|
| 01/08/2024 |
1.042.342 |
%
|
10,725
|
10,335
|
10,7786
|
10,42
|
| 31/07/2024 |
749.270 |
%
|
10,50
|
10,58
|
10,78
|
10,72
|
| 30/07/2024 |
887.768 |
%
|
10,50
|
10,36
|
10,54
|
10,465
|
| 29/07/2024 |
1.242.888 |
%
|
10,71
|
10,43
|
10,715
|
10,55
|
| 26/07/2024 |
778.472 |
%
|
10,70
|
10,615
|
10,76
|
10,695
|
| 25/07/2024 |
908.578 |
%
|
10,59
|
10,51
|
10,70
|
10,675
|
| 24/07/2024 |
765.148 |
%
|
10,755
|
10,58
|
10,77
|
10,60
|
| 23/07/2024 |
1.144.129 |
%
|
10,755
|
10,57
|
10,7559
|
10,6399
|
| 22/07/2024 |
1.017.890 |
%
|
10,82
|
10,6801
|
10,91
|
10,819
|
| 19/07/2024 |
595.275 |
%
|
10,89
|
10,76
|
10,945
|
10,82
|
| 18/07/2024 |
1.036.511 |
%
|
10,98
|
10,8512
|
11,01
|
10,87
|
| 17/07/2024 |
816.992 |
%
|
11,04
|
10,905
|
11,09
|
10,97
|
| 16/07/2024 |
1.259.017 |
%
|
11,15
|
11,00
|
11,2886
|
11,04
|
| 15/07/2024 |
585.509 |
%
|
11,19
|
11,095
|
11,2886
|
11,17
|
| 12/07/2024 |
876.631 |
%
|
11,20
|
11,115
|
11,2518
|
11,19
|
| 11/07/2024 |
906.448 |
%
|
11,20
|
11,09
|
11,265
|
11,195
|
