EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/06/2026 |
1.005.076 |
-3,04%
|
15,69
|
15,10
|
15,69
|
15,165
|
| 04/06/2026 |
1.087.571 |
0,48%
|
15,46
|
15,23
|
15,66
|
15,64
|
| 03/06/2026 |
1.148.675 |
-2,28%
|
16,1533
|
15,56
|
16,17
|
15,58
|
| 02/06/2026 |
1.656.799 |
-1,69%
|
16,0117
|
15,89
|
16,285
|
15,98
|
| 01/06/2026 |
3.787.908 |
11,23%
|
16,07
|
15,83
|
16,45
|
16,25
|
| 29/05/2026 |
1.778.782 |
-0,75%
|
14,6957
|
14,38
|
14,76
|
14,61
|
| 28/05/2026 |
1.795.120 |
-0,91%
|
14,93
|
14,56
|
15,15
|
14,77
|
| 27/05/2026 |
2.042.999 |
0,40%
|
14,6075
|
14,4509
|
14,93
|
14,92
|
| 26/05/2026 |
3.121.194 |
7,29%
|
13,79
|
13,76
|
14,9893
|
14,86
|
| 22/05/2026 |
998.571 |
-0,07%
|
13,70
|
13,65
|
13,97
|
13,85
|
| 21/05/2026 |
1.198.991 |
1,02%
|
13,66
|
13,54
|
14,025
|
13,86
|
| 20/05/2026 |
1.793.870 |
-2,07%
|
13,52
|
13,52
|
14,18
|
13,72
|
| 19/05/2026 |
1.293.807 |
1,23%
|
13,80
|
13,485
|
14,01
|
14,01
|
| 18/05/2026 |
1.696.700 |
5,54%
|
12,80
|
12,80
|
13,8869
|
13,81
|
| 15/05/2026 |
743.129 |
-1,57%
|
13,37
|
12,915
|
13,44
|
13,09
|
| 14/05/2026 |
1.456.441 |
2,72%
|
12,8292
|
12,76
|
13,38
|
13,22
|
| 13/05/2026 |
1.563.778 |
-1,61%
|
13,00
|
12,7982
|
13,44
|
12,87
|
| 12/05/2026 |
1.140.451 |
2,11%
|
12,9407
|
12,855
|
13,16
|
13,08
|
| 11/05/2026 |
1.001.076 |
1,19%
|
12,75
|
12,695
|
12,96
|
12,79
|
| 08/05/2026 |
1.072.553 |
-2,73%
|
13,31
|
12,61
|
13,31
|
12,64
|
| 07/05/2026 |
1.508.805 |
-2,77%
|
13,19
|
12,79
|
13,23
|
13,00
|
| 06/05/2026 |
1.305.453 |
-5,99%
|
13,599
|
13,29
|
13,7653
|
13,36
|
| 05/05/2026 |
1.030.988 |
0,36%
|
13,87
|
13,77
|
14,38
|
14,20
|
| 04/05/2026 |
2.484.483 |
0,79%
|
14,01
|
13,80
|
14,07
|
14,03
|
| 01/05/2026 |
736.689 |
-1,70%
|
14,10
|
13,712
|
14,10
|
13,92
|
| 30/04/2026 |
1.958.081 |
2,65%
|
13,60
|
13,46
|
14,185
|
14,16
|
| 29/04/2026 |
1.387.216 |
3,54%
|
13,47
|
13,4002
|
13,94
|
13,78
|
| 28/04/2026 |
1.116.202 |
1,82%
|
13,97
|
13,3088
|
14,0673
|
13,3088
|
| 27/04/2026 |
134.933 |
1,09%
|
14,02
|
13,72
|
14,0698
|
13,72
|
| 24/04/2026 |
1.296.117 |
-4,37%
|
14,27
|
13,755
|
14,28
|
13,80
|
| 23/04/2026 |
978.381 |
0,77%
|
14,46
|
14,1836
|
14,635
|
14,43
|
| 22/04/2026 |
1.064.085 |
1,20%
|
14,06
|
14,00
|
14,49
|
14,32
|
| 21/04/2026 |
1.365.441 |
1,25%
|
13,73
|
13,68
|
14,18
|
14,15
|
| 20/04/2026 |
1.017.310 |
0,81%
|
13,7125
|
13,56
|
13,8556
|
13,66
|
| 17/04/2026 |
2.820.756 |
-1,53%
|
13,11
|
12,88
|
13,59
|
13,55
|
| 16/04/2026 |
1.599.276 |
4,44%
|
13,15
|
13,15
|
13,765
|
13,76
|
| 15/04/2026 |
1.085.306 |
-2,52%
|
13,528
|
13,105
|
13,6999
|
13,17
|
| 14/04/2026 |
1.394.868 |
-4,32%
|
14,017
|
13,36
|
14,02
|
13,51
|
| 13/04/2026 |
1.335.676 |
-1,42%
|
14,3799
|
13,90
|
14,6101
|
14,12
|
| 10/04/2026 |
1.033.305 |
1,37%
|
13,92
|
13,92
|
14,215
|
14,10
|
| 09/04/2026 |
1.710.790 |
-1,31%
|
14,27
|
13,845
|
14,28
|
13,91
|
| 08/04/2026 |
1.771.466 |
-4,08%
|
13,65
|
13,36
|
14,21
|
14,11
|
| 07/04/2026 |
854.589 |
-1,41%
|
14,82
|
14,53
|
15,2197
|
14,71
|
| 06/04/2026 |
987.855 |
-1,45%
|
15,0795
|
14,495
|
15,2293
|
14,92
|
| 02/04/2026 |
1.784.888 |
4,49%
|
14,8997
|
14,705
|
15,48
|
15,14
|
| 01/04/2026 |
2.383.032 |
-3,34%
|
14,61
|
14,31
|
15,005
|
14,49
|
| 31/03/2026 |
3.030.044 |
0,03%
|
14,99
|
14,57
|
15,62
|
14,99
|
| 30/03/2026 |
2.781.332 |
-0,10%
|
15,24
|
14,83
|
15,46
|
14,98
|
| 27/03/2026 |
1.474.193 |
1,31%
|
14,85
|
14,68
|
15,145
|
15,01
|
| 26/03/2026 |
1.710.293 |
-0,64%
|
15,02
|
14,79
|
15,12
|
14,80
|
| 25/03/2026 |
1.082.491 |
2,27%
|
14,40
|
14,2645
|
14,92
|
14,90
|
| 24/03/2026 |
936.492 |
1,82%
|
14,43
|
14,38
|
14,815
|
14,57
|
| 23/03/2026 |
1.941.290 |
-3,44%
|
14,30
|
13,9114
|
14,515
|
14,31
|
| 20/03/2026 |
2.019.706 |
0,92%
|
14,74
|
14,205
|
14,875
|
14,83
|
| 19/03/2026 |
3.025.787 |
1,64%
|
14,75
|
14,585
|
15,37
|
14,64
|
| 18/03/2026 |
1.394.101 |
-0,41%
|
14,7605
|
14,64
|
14,92
|
14,67
|
| 17/03/2026 |
1.522.282 |
4,39%
|
14,199
|
14,16
|
14,7472
|
14,73
|
| 16/03/2026 |
1.612.890 |
1,80%
|
13,76
|
13,66
|
14,2907
|
14,11
|
| 13/03/2026 |
1.790.641 |
-0,65%
|
13,8008
|
13,5801
|
13,985
|
13,86
|
| 12/03/2026 |
2.836.812 |
2,88%
|
13,8405
|
13,59
|
14,07
|
13,95
|
| 11/03/2026 |
1.895.881 |
5,04%
|
12,8117
|
12,8117
|
13,575
|
13,56
|
| 10/03/2026 |
1.888.963 |
0,47%
|
12,70
|
12,48
|
13,06
|
12,90
|
| 09/03/2026 |
3.191.110 |
-0,66%
|
13,1867
|
12,72
|
13,41
|
12,84
|
| 06/03/2026 |
3.009.933 |
2,46%
|
12,8543
|
12,78
|
13,215
|
12,92
|
| 05/03/2026 |
2.923.348 |
8,71%
|
11,82
|
11,67
|
12,66
|
12,61
|
| 04/03/2026 |
1.060.441 |
-0,86%
|
11,65
|
11,59
|
11,8414
|
11,59
|
| 03/03/2026 |
1.898.402 |
-4,18%
|
12,22
|
11,6298
|
12,27
|
11,69
|
| 02/03/2026 |
2.277.402 |
2,61%
|
12,35
|
11,97
|
12,51
|
12,20
|
| 27/02/2026 |
1.535.166 |
-0,92%
|
12,19
|
11,84
|
12,29
|
11,89
|
| 26/02/2026 |
2.182.580 |
-5,09%
|
12,4389
|
11,94
|
12,45
|
12,00
|
| 25/02/2026 |
1.472.698 |
1,29%
|
12,48
|
12,15
|
12,655
|
12,58
|
| 24/02/2026 |
1.097.540 |
-1,97%
|
12,67
|
12,34
|
12,68
|
12,42
|
| 23/02/2026 |
1.735.304 |
1,36%
|
12,75
|
12,46
|
12,92
|
12,67
|
| 20/02/2026 |
1.666.931 |
-0,64%
|
12,75
|
12,2235
|
12,76
|
12,50
|
| 19/02/2026 |
1.807.320 |
4,31%
|
12,1982
|
12,0756
|
12,62
|
12,58
|
| 18/02/2026 |
962.087 |
0,92%
|
12,0803
|
11,89
|
12,14
|
12,06
|
| 17/02/2026 |
1.436.980 |
0,42%
|
11,94
|
11,6501
|
11,985
|
11,95
|
| 13/02/2026 |
728.057 |
0,17%
|
11,98
|
11,795
|
11,99
|
11,90
|
| 12/02/2026 |
1.339.493 |
-2,78%
|
12,20
|
11,74
|
12,22
|
11,88
|
| 11/02/2026 |
1.029.663 |
1,41%
|
12,236
|
12,171
|
12,43
|
12,22
|
| 10/02/2026 |
897.160 |
-2,03%
|
12,51
|
11,945
|
12,51
|
12,05
|
| 09/02/2026 |
1.331.633 |
-0,73%
|
12,30
|
12,105
|
12,5691
|
12,30
|
| 06/02/2026 |
981.972 |
4,26%
|
11,80
|
11,80
|
12,38
|
12,38
|
| 05/02/2026 |
1.218.665 |
-4,56%
|
12,19
|
11,72
|
12,19
|
11,73
|
| 04/02/2026 |
1.955.779 |
-1,61%
|
12,4595
|
11,8037
|
12,5199
|
12,29
|
| 03/02/2026 |
1.752.128 |
0,73%
|
12,35
|
12,275
|
12,65
|
12,40
|
| 02/02/2026 |
1.590.573 |
-2,07%
|
12,259
|
12,11
|
12,44
|
12,31
|
| 30/01/2026 |
1.912.334 |
-1,57%
|
12,7014
|
12,42
|
12,8491
|
12,57
|
| 29/01/2026 |
1.897.120 |
0,08%
|
12,96
|
12,61
|
13,24
|
12,77
|
| 28/01/2026 |
2.204.672 |
-2,45%
|
13,10
|
12,5109
|
13,24
|
12,76
|
| 27/01/2026 |
1.970.857 |
3,16%
|
12,72
|
12,66
|
13,27
|
13,08
|
| 26/01/2026 |
1.020.594 |
1,48%
|
12,61
|
12,46
|
12,7954
|
12,68
|
| 23/01/2026 |
1.257.393 |
2,46%
|
12,35
|
12,26
|
12,70
|
12,50
|
| 22/01/2026 |
2.267.450 |
-5,06%
|
12,86
|
12,175
|
12,86
|
12,20
|
| 21/01/2026 |
1.586.783 |
2,39%
|
12,66
|
12,65
|
12,975
|
12,85
|
| 20/01/2026 |
1.912.932 |
2,45%
|
12,0919
|
12,0919
|
12,71
|
12,55
|
| 16/01/2026 |
2.070.355 |
4,88%
|
11,7479
|
11,66
|
12,28
|
12,25
|
| 15/01/2026 |
1.457.674 |
0,95%
|
11,3562
|
11,232
|
11,71
|
11,68
|
| 14/01/2026 |
1.597.304 |
1,90%
|
11,46
|
11,4046
|
11,7675
|
11,57
|
| 13/01/2026 |
1.295.284 |
1,61%
|
11,1869
|
11,1401
|
11,525
|
11,34
|
