EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/10/2026 |
763.725 |
-2,14%
|
17,29
|
17,0801
|
17,65
|
17,42
|
| 23/10/2026 |
930.993 |
4,76%
|
17,07
|
17,05
|
17,86
|
17,80
|
| 22/10/2026 |
1.078.901 |
-1,33%
|
17,58
|
16,645
|
17,58
|
17,01
|
| 21/10/2026 |
591.875 |
-2,46%
|
17,85
|
17,1804
|
17,85
|
17,24
|
| 20/10/2026 |
642.640 |
-0,48%
|
18,01
|
17,49
|
18,04
|
17,68
|
| 19/10/2026 |
688.587 |
-0,73%
|
17,75
|
17,61
|
17,90
|
17,77
|
| 16/10/2026 |
926.520 |
0,93%
|
17,50
|
17,50
|
18,00
|
17,90
|
| 15/10/2026 |
679.725 |
-1,12%
|
17,75
|
17,63
|
18,0618
|
17,70
|
| 14/10/2026 |
811.995 |
2,28%
|
17,75
|
17,42
|
18,02
|
17,90
|
| 13/10/2026 |
736.491 |
1,60%
|
17,40
|
17,225
|
17,66
|
17,52
|
| 12/10/2026 |
330.316 |
1,71%
|
16,95
|
16,95
|
17,315
|
17,23
|
| 09/10/2026 |
378.108 |
0,00%
|
16,9694
|
16,91
|
17,19
|
16,94
|
| 08/10/2026 |
578.977 |
1,86%
|
16,95
|
16,73
|
17,25
|
16,94
|
| 07/10/2026 |
462.570 |
-1,95%
|
16,95
|
16,63
|
17,035
|
16,63
|
| 06/10/2026 |
596.419 |
-1,48%
|
17,33
|
16,96
|
17,33
|
16,96
|
| 05/10/2026 |
1.002.169 |
3,92%
|
16,70
|
16,70
|
17,495
|
17,25
|
| 02/10/2026 |
562.741 |
2,03%
|
16,05
|
16,05
|
16,655
|
16,60
|
| 01/10/2026 |
935.229 |
-1,27%
|
16,50
|
16,07
|
16,54
|
16,27
|
| 30/09/2026 |
455.218 |
-0,24%
|
16,6357
|
16,48
|
16,695
|
16,48
|
| 29/09/2026 |
709.648 |
-1,08%
|
16,33
|
16,33
|
16,81
|
16,52
|
| 28/09/2026 |
1.239.043 |
0,72%
|
16,75
|
16,63
|
17,12
|
16,70
|
| 25/09/2026 |
1.029.545 |
1,28%
|
16,20
|
16,07
|
16,69
|
16,58
|
| 24/09/2026 |
826.422 |
-1,83%
|
16,83
|
16,36
|
16,905
|
16,37
|
| 23/09/2026 |
750.230 |
-1,30%
|
17,1525
|
16,57
|
17,1525
|
16,69
|
| 22/09/2026 |
599.047 |
0,42%
|
16,59
|
16,45
|
17,04
|
16,91
|
| 21/09/2026 |
984.053 |
-4,35%
|
17,44
|
16,81
|
17,49
|
16,84
|
| 18/09/2026 |
574.334 |
1,18%
|
17,49
|
17,02
|
17,595
|
17,58
|
| 17/09/2026 |
633.784 |
-0,37%
|
17,38
|
17,185
|
17,4899
|
17,38
|
| 16/09/2026 |
901.728 |
-4,46%
|
18,00
|
17,44
|
18,035
|
17,46
|
| 15/09/2026 |
710.592 |
2,93%
|
17,8828
|
17,68
|
18,38
|
18,26
|
| 14/09/2026 |
601.485 |
-0,09%
|
17,83
|
17,599
|
17,955
|
17,74
|
| 11/09/2026 |
500.349 |
-1,77%
|
17,87
|
17,54
|
18,0687
|
17,75
|
| 10/09/2026 |
806.044 |
1,35%
|
18,09
|
17,69
|
18,135
|
18,07
|
| 09/09/2026 |
867.039 |
0,28%
|
17,9892
|
17,73
|
18,08
|
17,83
|
| 08/09/2026 |
661.888 |
2,99%
|
17,45
|
17,45
|
17,84
|
17,78
|
| 04/09/2026 |
798.085 |
0,20%
|
17,05
|
16,95
|
17,46
|
17,25
|
| 03/09/2026 |
733.858 |
-1,86%
|
17,65
|
17,1319
|
17,87
|
17,20
|
| 02/09/2026 |
988.741 |
0,34%
|
17,46
|
17,26
|
17,635
|
17,51
|
| 01/09/2026 |
1.597.382 |
4,74%
|
16,96
|
16,74
|
17,56
|
17,45
|
| 31/08/2026 |
1.638.156 |
1,06%
|
16,83
|
16,485
|
17,1499
|
16,67
|
| 28/08/2026 |
493.957 |
-0,42%
|
16,55
|
16,30
|
16,6611
|
16,50
|
| 27/08/2026 |
732.740 |
0,24%
|
16,52
|
16,29
|
16,81
|
16,56
|
| 26/08/2026 |
995.762 |
-1,52%
|
16,56
|
16,46
|
16,77
|
16,52
|
| 25/08/2026 |
951.994 |
-3,12%
|
17,2062
|
16,775
|
17,30
|
16,79
|
| 24/08/2026 |
536.936 |
-1,08%
|
17,55
|
17,06
|
17,55
|
17,33
|
| 21/08/2026 |
629.098 |
-0,68%
|
17,65
|
17,37
|
17,77
|
17,53
|
| 20/08/2026 |
593.156 |
-1,57%
|
18,19
|
15,6439
|
18,19
|
17,65
|
| 19/08/2026 |
665.128 |
1,16%
|
17,78
|
17,7517
|
18,18
|
17,89
|
| 18/08/2026 |
416.977 |
0,21%
|
17,68
|
17,5047
|
17,7154
|
17,68
|
| 17/08/2026 |
582.739 |
2,91%
|
17,23
|
17,23
|
17,73
|
17,71
|
| 14/08/2026 |
865.650 |
-0,23%
|
17,20
|
17,16
|
17,62
|
17,17
|
| 13/08/2026 |
704.441 |
1,47%
|
17,17
|
16,60
|
17,25
|
17,21
|
| 12/08/2026 |
518.711 |
-0,41%
|
16,99
|
16,79
|
17,05
|
16,96
|
| 11/08/2026 |
939.970 |
-0,12%
|
17,30
|
16,76
|
17,30
|
17,01
|
| 10/08/2026 |
1.147.784 |
1,29%
|
17,05
|
16,975
|
17,40
|
17,05
|
| 07/08/2026 |
925.758 |
-3,63%
|
17,35
|
16,505
|
17,4722
|
16,90
|
| 06/08/2026 |
1.241.446 |
6,13%
|
16,55
|
16,535
|
17,41
|
17,40
|
| 05/08/2026 |
1.372.237 |
0,31%
|
16,32
|
16,17
|
16,84
|
16,39
|
| 04/08/2026 |
1.527.976 |
-1,81%
|
16,4597
|
16,05
|
16,47
|
16,31
|
| 03/08/2026 |
1.030.056 |
-1,01%
|
16,50
|
16,18
|
16,71
|
16,60
|
| 31/07/2026 |
1.051.554 |
-1,59%
|
16,375
|
16,675
|
17,14
|
16,77
|
| 30/07/2026 |
1.148.280 |
4,09%
|
16,31
|
16,23
|
17,07
|
17,04
|
| 29/07/2026 |
1.125.557 |
3,66%
|
16,10
|
16,01
|
16,555
|
16,40
|
| 28/07/2026 |
881.915 |
0,29%
|
15,80
|
15,40
|
15,865
|
15,83
|
| 27/07/2026 |
1.486.520 |
-1,25%
|
15,74
|
15,501
|
16,04
|
15,80
|
| 24/07/2026 |
829.569 |
-1,93%
|
16,43
|
16,01
|
16,485
|
16,01
|
| 23/07/2026 |
820.538 |
-2,01%
|
16,9801
|
16,325
|
16,9984
|
16,33
|
| 22/07/2026 |
1.071.887 |
0,97%
|
16,65
|
16,58
|
17,07
|
16,69
|
| 21/07/2026 |
1.230.381 |
3,09%
|
16,03
|
16,03
|
16,74
|
16,53
|
| 20/07/2026 |
646.598 |
-0,34%
|
16,09
|
15,86
|
16,14
|
16,03
|
| 17/07/2026 |
846.343 |
1,80%
|
15,84
|
15,73
|
16,10
|
16,09
|
| 16/07/2026 |
1.966.300 |
-1,03%
|
16,19
|
15,71
|
16,19
|
15,80
|
| 15/07/2026 |
1.038.517 |
-1,11%
|
16,135
|
15,915
|
16,24
|
15,98
|
| 14/07/2026 |
1.467.840 |
1,76%
|
16,01
|
15,71
|
16,21
|
16,16
|
| 13/07/2026 |
1.004.941 |
1,96%
|
15,8499
|
15,50
|
15,99
|
15,88
|
| 10/07/2026 |
1.278.195 |
1,92%
|
15,75
|
15,16
|
15,75
|
15,58
|
| 09/07/2026 |
1.304.648 |
1,75%
|
15,2252
|
14,93
|
15,42
|
15,39
|
| 08/07/2026 |
1.251.309 |
3,03%
|
14,90
|
14,90
|
15,41
|
15,13
|
| 07/07/2026 |
1.215.331 |
1,59%
|
14,56
|
14,27
|
14,815
|
14,69
|
| 06/07/2026 |
834.141 |
-1,57%
|
14,92
|
14,40
|
14,93
|
14,47
|
| 02/07/2026 |
1.226.522 |
1,49%
|
14,6981
|
14,43
|
14,88
|
14,70
|
| 01/07/2026 |
1.608.691 |
1,40%
|
14,20
|
14,05
|
14,69
|
14,45
|
| 30/06/2026 |
1.109.313 |
-2,20%
|
14,49
|
14,11
|
14,7499
|
14,24
|
| 29/06/2026 |
602.623 |
-0,92%
|
14,70
|
14,56
|
14,85
|
14,56
|
| 26/06/2026 |
1.300.688 |
1,83%
|
14,49
|
14,20
|
14,82
|
14,72
|
| 25/06/2026 |
1.555.957 |
-0,86%
|
14,94
|
14,20
|
14,94
|
14,45
|
| 24/06/2026 |
2.681.621 |
-5,87%
|
15,2462
|
14,43
|
15,25
|
14,59
|
| 23/06/2026 |
1.305.852 |
-4,71%
|
16,19
|
15,47
|
16,19
|
15,51
|
| 18/06/2026 |
2.306.172 |
5,78%
|
15,53
|
15,285
|
16,7599
|
16,25
|
| 17/06/2026 |
1.109.144 |
-0,76%
|
16,00
|
15,515
|
16,03
|
15,67
|
| 16/06/2026 |
1.749.590 |
0,83%
|
15,41
|
15,37
|
15,86
|
15,79
|
| 15/06/2026 |
1.563.522 |
-5,43%
|
16,06
|
15,57
|
16,2167
|
15,69
|
| 12/06/2026 |
765.976 |
1,97%
|
16,00
|
16,00
|
16,595
|
16,58
|
| 11/06/2026 |
1.034.029 |
0,34%
|
16,42
|
16,10
|
16,72
|
16,26
|
| 10/06/2026 |
1.172.288 |
1,89%
|
15,81
|
15,81
|
16,81
|
16,21
|
| 09/06/2026 |
1.497.735 |
3,32%
|
15,30
|
15,1062
|
15,90
|
15,88
|
| 08/06/2026 |
701.225 |
1,19%
|
15,35
|
15,05
|
15,4999
|
15,35
|
| 05/06/2026 |
1.005.076 |
-3,04%
|
15,69
|
15,10
|
15,69
|
15,15
|
| 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
|
