EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,91%
|
12,05
|
12,02
|
12,20
|
12,14
|
| 17-05-2024 |
900.879 |
0,91%
|
12,05
|
12,02
|
12,20
|
12,14
|
| 16-05-2024 |
626.959 |
0,04%
|
12,025
|
11,94
|
12,09
|
12,025
|
| 15-05-2024 |
1.340.309 |
-0,58%
|
12,05
|
11,72
|
12,07
|
12,02
|
| 14-05-2024 |
1.372.566 |
3,69%
|
11,645
|
11,61
|
12,10
|
12,09
|
| 13-05-2024 |
701.151 |
0,09%
|
11,75
|
11,61
|
11,76
|
11,65
|
| 10-05-2024 |
802.294 |
-0,94%
|
11,89
|
11,625
|
11,91
|
11,64
|
| 09-05-2024 |
859.381 |
0,17%
|
11,735
|
11,675
|
11,9299
|
11,76
|
| 08-05-2024 |
847.510 |
0,69%
|
11,525
|
11,39
|
11,745
|
11,74
|
| 07-05-2024 |
658.189 |
0,43%
|
11,63
|
11,58
|
11,78
|
11,66
|
| 06-05-2024 |
510.326 |
0,61%
|
11,64
|
11,60
|
11,762
|
11,61
|
| 03-05-2024 |
633.996 |
0,00%
|
11,65
|
11,49
|
11,62
|
11,54
|
| 02-05-2024 |
764.892 |
0,44%
|
11,65
|
11,50
|
11,7001
|
11,54
|
| 01-05-2024 |
989.854 |
-1,03%
|
11,71
|
11,42
|
11,78
|
11,49
|
| 30-04-2024 |
769.407 |
-3,69%
|
11,95
|
11,61
|
11,95
|
11,615
|
| 29-04-2024 |
749.255 |
1,77%
|
11,91
|
11,87
|
12,059
|
12,06
|
| 26-04-2024 |
672.751 |
1,76%
|
11,71
|
11,6705
|
11,86
|
11,845
|
| 25-04-2024 |
570.194 |
-0,43%
|
11,70
|
11,58
|
11,7199
|
11,64
|
| 24-04-2024 |
515.483 |
-0,30%
|
11,67
|
11,59
|
11,72
|
11,695
|
| 23-04-2024 |
507.316 |
1,30%
|
11,57
|
11,34
|
11,775
|
11,72
|
| 22-04-2024 |
601.132 |
0,61%
|
11,45
|
11,34
|
11,61
|
11,58
|
| 19-04-2024 |
803.538 |
1,50%
|
11,365
|
11,30
|
11,60
|
11,51
|
| 18-04-2024 |
684.554 |
-1,00%
|
11,50
|
11,285
|
11,64
|
11,335
|
| 17-04-2024 |
592.210 |
-0,48%
|
11,50
|
11,41
|
11,695
|
11,445
|
| 16-04-2024 |
651.935 |
-0,26%
|
11,95
|
11,365
|
11,575
|
11,50
|
| 15-04-2024 |
847.809 |
-1,28%
|
11,95
|
11,49
|
11,80
|
11,55
|
| 12-04-2024 |
1.274.057 |
-3,07%
|
11,95
|
11,70
|
12,1997
|
11,70
|
| 11-04-2024 |
1.382.894 |
1,99%
|
11,95
|
11,845
|
12,155
|
12,075
|
| 10-04-2024 |
1.817.557 |
-2,15%
|
12,09
|
11,81
|
12,2999
|
11,84
|
| 09-04-2024 |
791.451 |
0,57%
|
12,09
|
12,03
|
12,295
|
12,1091
|
| 08-04-2024 |
882.816 |
-0,91%
|
12,24
|
12,00
|
12,33
|
12,04
|
| 05-04-2024 |
1.014.476 |
0,21%
|
11,98
|
11,98
|
12,27
|
12,155
|
| 04-04-2024 |
2.271.902 |
0,37%
|
12,82
|
11,80
|
12,297
|
12,135
|
| 03-04-2024 |
1.995.871 |
1,50%
|
12,82
|
12,65
|
12,90
|
12,89
|
| 02-04-2024 |
2.170.718 |
4,87%
|
12,24
|
12,22
|
12,69
|
12,70
|
| 01-04-2024 |
1.916.292 |
2,28%
|
11,97
|
11,80
|
12,1299
|
12,11
|
| 28-03-2024 |
1.923.923 |
4,50%
|
10,99
|
11,4403
|
11,87
|
11,84
|
| 27-03-2024 |
864.998 |
3,19%
|
10,99
|
10,97
|
11,36
|
11,33
|
| 26-03-2024 |
908.906 |
-0,45%
|
11,02
|
10,87
|
11,15
|
10,98
|
| 25-03-2024 |
857.529 |
2,04%
|
10,95
|
10,92
|
11,12
|
11,03
|
| 22-03-2024 |
1.089.113 |
-0,83%
|
10,93
|
10,665
|
10,99
|
10,81
|
| 21-03-2024 |
547.724 |
-1,09%
|
11,01
|
10,88
|
11,04
|
10,90
|
| 20-03-2024 |
795.071 |
1,47%
|
10,78
|
10,75
|
11,038
|
11,02
|
| 19-03-2024 |
700.749 |
0,56%
|
11,11
|
10,765
|
10,97
|
10,86
|
| 18-03-2024 |
1.115.927 |
-2,09%
|
11,11
|
10,76
|
11,12
|
10,80
|
| 15-03-2024 |
1.801.244 |
2,41%
|
10,66
|
10,77
|
11,06
|
11,03
|
| 14-03-2024 |
861.035 |
1,13%
|
10,66
|
10,575
|
10,785
|
10,77
|
| 13-03-2024 |
678.369 |
0,57%
|
10,69
|
10,64
|
10,82
|
10,65
|
| 12-03-2024 |
632.052 |
0,57%
|
10,525
|
10,4246
|
10,635
|
10,59
|
| 11-03-2024 |
1.089.242 |
0,10%
|
10,45
|
10,2945
|
10,5567
|
10,53
|
| 08-03-2024 |
1.266.857 |
-1,04%
|
10,57
|
10,45
|
10,64
|
10,52
|
| 07-03-2024 |
770.902 |
0,19%
|
10,60
|
10,59
|
10,7887
|
10,63
|
| 06-03-2024 |
761.010 |
0,09%
|
10,68
|
10,60
|
10,83
|
10,61
|
| 05-03-2024 |
1.139.069 |
-1,58%
|
10,68
|
10,54
|
10,80
|
10,60
|
| 04-03-2024 |
2.816.869 |
-5,19%
|
11,11
|
10,70
|
11,1499
|
10,77
|
| 01-03-2024 |
2.660.895 |
-2,91%
|
11,59
|
11,1699
|
11,6529
|
11,36
|
| 29-02-2024 |
722.805 |
-0,43%
|
11,81
|
11,70
|
11,86
|
11,70
|
| 28-02-2024 |
919.589 |
-1,92%
|
11,95
|
11,72
|
12,13
|
11,75
|
| 27-02-2024 |
666.745 |
0,84%
|
11,79
|
11,7297
|
12,07
|
11,98
|
| 26-02-2024 |
619.937 |
0,68%
|
11,79
|
11,7297
|
11,89
|
11,88
|
| 23-02-2024 |
578.818 |
-1,17%
|
11,84
|
11,705
|
11,85
|
11,80
|
| 22-02-2024 |
1.066.108 |
0,25%
|
11,86
|
11,79
|
12,00
|
11,94
|
| 21-02-2024 |
776.337 |
2,50%
|
11,86
|
11,65
|
11,905
|
11,91
|
| 20-02-2024 |
897.731 |
-2,02%
|
11,86
|
11,57
|
11,925
|
11,62
|
| 19-02-2024 |
423.745 |
0,00%
|
11,82
|
11,73
|
11,88
|
11,86
|
| 16-02-2024 |
423.745 |
1,72%
|
11,82
|
11,73
|
11,88
|
11,86
|
| 15-02-2024 |
788.072 |
1,46%
|
11,66
|
11,61
|
11,885
|
11,83
|
| 14-02-2024 |
451.626 |
0,09%
|
11,71
|
11,62
|
11,81
|
11,66
|
| 13-02-2024 |
733.114 |
-2,10%
|
11,85
|
11,575
|
11,88
|
11,65
|
| 12-02-2024 |
662.682 |
0,25%
|
11,94
|
11,8708
|
11,995
|
11,90
|
| 09-02-2024 |
625.462 |
-0,34%
|
11,90
|
11,784
|
11,9595
|
11,87
|
| 08-02-2024 |
797.801 |
-0,58%
|
11,98
|
11,84
|
12,085
|
11,91
|
| 07-02-2024 |
486.799 |
0,67%
|
11,80
|
11,82
|
11,99
|
11,98
|
| 06-02-2024 |
768.461 |
1,54%
|
11,80
|
11,73
|
11,915
|
11,90
|
| 05-02-2024 |
814.370 |
-0,59%
|
11,76
|
11,55
|
11,82
|
11,72
|
| 02-02-2024 |
952.146 |
-2,56%
|
12,01
|
11,76
|
12,01
|
11,79
|
| 01-02-2024 |
1.146.398 |
0,58%
|
12,18
|
11,94
|
12,42
|
12,10
|
| 31-01-2024 |
699.040 |
-1,80%
|
12,15
|
12,02
|
12,25
|
12,03
|
| 30-01-2024 |
676.818 |
0,16%
|
12,15
|
12,06
|
12,26
|
12,25
|
| 29-01-2024 |
784.184 |
-0,49%
|
12,26
|
12,08
|
12,26
|
12,23
|
| 26-01-2024 |
936.660 |
2,50%
|
11,97
|
11,98
|
12,30
|
12,29
|
| 25-01-2024 |
950.833 |
2,22%
|
11,81
|
11,7784
|
12,00
|
11,99
|
| 24-01-2024 |
845.404 |
0,60%
|
11,72
|
11,68
|
11,8199
|
11,73
|
| 23-01-2024 |
737.666 |
0,52%
|
11,53
|
11,4905
|
11,67
|
11,66
|
| 22-01-2024 |
729.732 |
-0,60%
|
11,66
|
11,53
|
11,6645
|
11,60
|
| 19-01-2024 |
737.700 |
-0,43%
|
11,68
|
11,53
|
11,78
|
11,67
|
| 18-01-2024 |
567.499 |
0,34%
|
11,68
|
11,65
|
11,765
|
11,72
|
| 17-01-2024 |
957.735 |
-0,77%
|
11,63
|
11,5475
|
11,73
|
11,68
|
| 16-01-2024 |
873.573 |
-3,05%
|
12,105
|
11,75
|
12,15
|
11,77
|
| 15-01-2024 |
582.134 |
0,91%
|
12,04
|
12,07
|
12,2795
|
12,14
|
| 12-01-2024 |
582.134 |
0,91%
|
12,04
|
12,07
|
12,2795
|
12,14
|
| 11-01-2024 |
735.893 |
1,09%
|
12,04
|
11,88
|
12,10
|
12,03
|
| 10-01-2024 |
1.084.375 |
-1,41%
|
12,06
|
11,85
|
12,07
|
11,90
|
| 09-01-2024 |
1.143.410 |
-1,47%
|
12,32
|
12,04
|
12,30
|
12,07
|
| 08-01-2024 |
974.162 |
-2,63%
|
12,32
|
12,13
|
12,41
|
12,22
|
| 05-01-2024 |
1.338.573 |
2,70%
|
12,32
|
12,30
|
12,62
|
12,55
|
| 04-01-2024 |
1.309.183 |
-0,81%
|
12,35
|
12,23
|
12,48
|
12,22
|
| 03-01-2024 |
1.251.012 |
3,01%
|
12,09
|
12,00
|
12,39
|
12,32
|
| 02-01-2024 |
1.296.897 |
0,34%
|
12,09
|
11,94
|
12,17
|
11,96
|
| 29-12-2023 |
647.514 |
-0,42%
|
11,98
|
11,885
|
12,005
|
11,92
|
Por favor leia o