Canada markets closed

Ecopetrol S.A. (ECOPETROL.CL)

BVC - BVC Delayed Price. Currency in COP
Add to watchlist
2,260.00+5.00 (+0.22%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,250.002,270.002,240.002,260.002,260.002,130,727
May 02, 20242,280.002,270.002,245.002,255.002,255.002,631,900
May 01, 2024------
Apr 30, 20242,310.002,310.002,280.002,280.002,280.002,532,463
Apr 29, 20242,300.002,325.002,300.002,310.002,310.001,441,847
Apr 26, 20242,305.002,320.002,295.002,300.002,300.003,367,269
Apr 25, 20242,300.002,315.002,295.002,305.002,305.003,233,638
Apr 24, 20242,275.002,300.002,270.002,300.002,300.003,212,078
Apr 23, 20242,260.002,295.002,260.002,275.002,275.003,659,440
Apr 22, 20242,240.002,270.002,240.002,260.002,260.002,334,478
Apr 22, 202434 Dividend
Apr 19, 20242,225.002,280.002,230.002,240.002,206.004,595,170
Apr 18, 20242,230.002,265.002,225.002,225.002,191.236,072,825
Apr 17, 20242,240.002,265.002,230.002,230.002,196.151,793,681
Apr 16, 20242,240.002,270.002,235.002,240.002,206.002,888,028
Apr 15, 20242,240.002,290.002,240.002,240.002,206.002,029,360
Apr 12, 20242,260.002,350.002,240.002,240.002,206.0011,415,649
Apr 11, 20242,245.002,330.002,260.002,260.002,225.7035,746,674
Apr 10, 20242,280.002,345.002,240.002,245.002,210.9216,875,100
Apr 09, 20242,255.002,300.002,260.002,280.002,245.3912,903,501
Apr 08, 20242,290.002,300.002,255.002,300.002,265.097,340,985
Apr 05, 20242,320.002,300.002,260.002,290.002,255.244,071,398
Apr 04, 20242,290.002,320.002,225.002,320.002,284.7912,176,907
Apr 03, 20242,245.002,290.002,245.002,290.002,255.245,243,795
Apr 02, 20242,190.002,255.002,170.002,245.002,210.928,688,457
Apr 01, 20242,100.002,190.002,100.002,190.002,156.765,859,130
Mar 29, 20242,075.002,075.002,075.002,075.002,043.50-
Mar 28, 20242,075.002,075.002,075.002,075.002,043.50-
Mar 27, 20242,015.002,075.002,015.002,075.002,043.502,506,698
Mar 26, 20242,080.002,130.001,995.001,995.001,964.729,764,642
Mar 26, 202434 Dividend
Mar 25, 20242,115.002,115.002,115.002,115.002,049.41-
Mar 22, 20242,130.002,130.002,085.002,115.002,049.412,823,812
Mar 21, 20242,135.002,140.002,120.002,125.002,059.102,224,496
Mar 20, 20242,105.002,140.002,105.002,125.002,059.101,157,509
Mar 19, 20242,120.002,140.002,110.002,120.002,054.261,504,884
Mar 18, 20242,110.002,160.002,100.002,100.002,034.884,839,131
Mar 15, 20242,120.002,210.002,105.002,210.002,141.4746,520,253
Mar 14, 20242,085.002,120.002,070.002,120.002,054.267,189,970
Mar 13, 20242,100.002,115.002,080.002,080.002,015.503,251,229
Mar 12, 20242,060.002,090.002,050.002,075.002,010.654,786,471
Mar 11, 20242,050.002,075.002,020.002,060.001,996.127,513,846
Mar 08, 20242,080.002,080.002,050.002,055.001,991.275,733,447
Mar 07, 20242,090.002,115.002,085.002,090.002,025.195,057,413
Mar 06, 20242,150.002,150.002,085.002,085.002,020.344,092,863
Mar 05, 20242,120.002,135.002,095.002,095.002,030.036,639,850
Mar 04, 20242,210.002,210.002,120.002,120.002,054.2619,324,407
Mar 01, 20242,280.002,290.002,200.002,240.002,170.549,331,162
Feb 29, 20242,315.002,320.002,290.002,290.002,218.993,385,269
Feb 28, 20242,360.002,380.002,300.002,300.002,228.684,521,562
Feb 27, 20242,340.002,370.002,340.002,360.002,286.822,181,966
Feb 26, 20242,340.002,350.002,325.002,345.002,272.284,085,477
Feb 23, 20242,310.002,340.002,305.002,330.002,257.751,395,482
Feb 22, 20242,290.002,350.002,290.002,340.002,267.442,135,737
Feb 21, 20242,305.002,330.002,295.002,330.002,257.755,196,637
Feb 20, 20242,300.002,320.002,275.002,280.002,209.302,612,608
Feb 19, 20242,290.002,305.002,270.002,270.002,199.61355,978
Feb 16, 20242,300.002,315.002,300.002,305.002,233.523,215,751
Feb 15, 20242,260.002,315.002,260.002,295.002,223.834,545,594
Feb 14, 20242,285.002,310.002,275.002,275.002,204.452,353,063
Feb 13, 20242,315.002,315.002,275.002,275.002,204.453,168,712
Feb 12, 20242,330.002,350.002,310.002,310.002,238.373,416,185
Feb 09, 20242,335.002,335.002,305.002,315.002,243.213,991,935
Feb 08, 20242,375.002,380.002,340.002,340.002,267.447,357,052
Feb 07, 20242,355.002,365.002,340.002,365.002,291.661,985,107
Feb 06, 20242,350.002,360.002,315.002,355.002,281.971,728,880
Feb 05, 20242,325.002,335.002,305.002,320.002,248.061,307,406
Feb 02, 20242,325.002,340.002,320.002,320.002,248.061,329,585
Feb 01, 20242,370.002,400.002,325.002,345.002,272.282,856,567
Jan 31, 20242,380.002,395.002,335.002,335.002,262.595,674,933
Jan 30, 20242,375.002,400.002,375.002,390.002,315.892,041,122
Jan 29, 20242,345.002,400.002,345.002,395.002,320.733,334,508
Jan 26, 20242,295.002,295.002,295.002,295.002,223.83-
Jan 25, 20242,295.002,295.002,295.002,295.002,223.83-
Jan 24, 20242,295.002,295.002,295.002,295.002,223.83-
Jan 23, 20242,255.002,300.002,255.002,295.002,223.834,438,261
Jan 22, 20242,280.002,280.002,280.002,280.002,209.30-
Jan 19, 20242,295.002,295.002,250.002,280.002,209.304,223,169
Jan 18, 20242,320.002,320.002,290.002,300.002,228.684,888,401
Jan 17, 20242,320.002,325.002,305.002,315.002,243.215,092,743
Jan 16, 20242,370.002,370.002,320.002,335.002,262.594,253,709
Jan 15, 20242,375.002,375.002,360.002,375.002,301.35427,263
Jan 12, 20242,370.002,390.002,360.002,375.002,301.352,884,748
Jan 11, 20242,370.002,375.002,350.002,355.002,281.971,809,844
Jan 10, 20242,380.002,390.002,345.002,345.002,272.283,053,737
Jan 09, 20242,425.002,425.002,385.002,395.002,320.736,205,275
Jan 08, 20242,445.002,445.002,445.002,445.002,369.18-
Jan 05, 20242,420.002,450.002,420.002,445.002,369.182,593,112
Jan 04, 20242,440.002,450.002,405.002,405.002,330.427,680,764
Jan 03, 20242,365.002,420.002,360.002,420.002,344.962,824,764
Jan 02, 20242,340.002,370.002,335.002,355.002,281.97740,229
Jan 01, 20242,340.002,340.002,340.002,340.002,267.44-
Dec 29, 20232,340.002,340.002,340.002,340.002,267.44-
Dec 28, 20232,320.002,340.002,300.002,340.002,267.441,282,756
Dec 27, 20232,360.002,365.002,320.002,320.002,248.061,521,621
Dec 26, 20232,360.002,370.002,335.002,360.002,286.822,872,866
Dec 25, 20232,350.002,350.002,350.002,350.002,277.13-
Dec 22, 20232,355.002,375.002,335.002,350.002,277.134,392,751
Dec 21, 20232,315.002,370.002,315.002,355.002,281.976,531,896
Dec 20, 20232,380.002,380.002,315.002,335.002,262.595,785,343
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...