EcoPetrol SA Sponsored ADR (EC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/03/2025 |
1.257.826 |
-0,84%
|
10,02
|
9,98
|
10,275
|
10,08
|
| 21/03/2025 |
778.279 |
0,54%
|
10,05
|
10,07
|
10,175
|
10,16
|
| 20/03/2025 |
885.091 |
-0,98%
|
10,10
|
10,02
|
10,16
|
10,11
|
| 19/03/2025 |
1.034.701 |
-0,97%
|
10,22
|
10,05
|
10,24
|
10,21
|
| 18/03/2025 |
938.118 |
-0,53%
|
10,385
|
10,18
|
10,42
|
10,32
|
| 17/03/2025 |
898.009 |
2,22%
|
9,87
|
9,85
|
10,47
|
10,36
|
| 14/03/2025 |
879.322 |
3,58%
|
9,885
|
9,87
|
10,17
|
10,13
|
| 13/03/2025 |
710.447 |
0,36%
|
9,76
|
9,715
|
9,94
|
9,78
|
| 12/03/2025 |
773.167 |
1,30%
|
9,675
|
9,58
|
9,82
|
9,74
|
| 11/03/2025 |
1.050.168 |
-1,23%
|
9,71
|
9,42
|
9,76
|
9,62
|
| 10/03/2025 |
1.163.342 |
-1,87%
|
9,97
|
9,6213
|
9,97
|
9,74
|
| 07/03/2025 |
1.385.918 |
3,44%
|
9,33
|
9,64
|
10,04
|
9,92
|
| 06/03/2025 |
1.959.770 |
2,45%
|
9,33
|
9,315
|
9,78
|
9,59
|
| 05/03/2025 |
2.010.248 |
2,85%
|
9,29
|
9,10
|
9,46
|
9,37
|
| 04/03/2025 |
2.044.855 |
-3,85%
|
9,29
|
9,01
|
9,39
|
9,11
|
| 03/03/2025 |
1.732.524 |
-3,90%
|
9,74
|
9,405
|
10,055
|
9,47
|
| 28/02/2025 |
1.807.793 |
-0,25%
|
10,105
|
9,63
|
9,925
|
9,88
|
| 27/02/2025 |
2.374.795 |
-2,13%
|
10,105
|
9,8432
|
10,24
|
9,91
|
| 26/02/2025 |
1.480.318 |
-1,32%
|
10,25
|
10,05
|
10,25
|
10,12
|
| 25/02/2025 |
1.451.889 |
-1,25%
|
10,36
|
10,15
|
10,43
|
10,26
|
| 24/02/2025 |
1.603.437 |
-1,14%
|
10,80
|
10,27
|
10,44
|
10,39
|
| 21/02/2025 |
1.494.992 |
-4,66%
|
10,835
|
10,41
|
10,84
|
10,50
|
| 20/02/2025 |
1.198.763 |
0,32%
|
10,85
|
10,815
|
11,01
|
10,94
|
| 19/02/2025 |
1.378.615 |
0,74%
|
10,825
|
10,815
|
11,045
|
10,91
|
| 18/02/2025 |
2.551.809 |
5,66%
|
10,49
|
10,46
|
10,84
|
10,83
|
| 17/02/2025 |
291.100 |
0,00%
|
10,30
|
10,23
|
10,355
|
10,25
|
| 14/02/2025 |
910.311 |
0,29%
|
10,28
|
10,23
|
10,355
|
10,25
|
| 13/02/2025 |
2.023.412 |
6,13%
|
9,70
|
9,655
|
10,27
|
10,22
|
| 12/02/2025 |
1.275.057 |
-1,68%
|
9,80
|
9,54
|
9,83
|
9,63
|
| 11/02/2025 |
1.027.065 |
0,00%
|
9,80
|
9,73
|
9,8289
|
9,80
|
| 10/02/2025 |
1.401.450 |
1,40%
|
9,68
|
9,795
|
9,95
|
9,81
|
| 07/02/2025 |
915.745 |
-0,10%
|
9,68
|
9,645
|
9,785
|
9,67
|
| 06/02/2025 |
1.548.795 |
2,06%
|
9,58
|
9,52
|
9,685
|
9,67
|
| 05/02/2025 |
1.612.459 |
-3,66%
|
9,57
|
9,4104
|
9,6901
|
9,48
|
| 04/02/2025 |
1.605.179 |
2,29%
|
9,57
|
9,51
|
9,91
|
9,84
|
| 03/02/2025 |
1.757.005 |
3,99%
|
9,67
|
9,142
|
9,65
|
9,62
|
| 31/01/2025 |
2.996.380 |
-3,98%
|
9,675
|
9,28
|
9,67
|
9,28
|
| 30/01/2025 |
3.927.110 |
6,96%
|
9,16
|
9,14
|
9,70
|
9,67
|
| 29/01/2025 |
2.025.634 |
5,05%
|
8,62
|
8,585
|
9,06
|
9,04
|
| 28/01/2025 |
1.218.954 |
0,58%
|
8,565
|
8,485
|
8,6493
|
8,61
|
| 27/01/2025 |
1.612.951 |
1,66%
|
8,25
|
8,15
|
8,575
|
8,56
|
| 24/01/2025 |
698.249 |
0,06%
|
8,45
|
8,32
|
8,455
|
8,43
|
| 23/01/2025 |
911.305 |
1,81%
|
8,32
|
8,29
|
8,445
|
8,42
|
| 22/01/2025 |
1.622.580 |
-2,01%
|
8,40
|
8,25
|
8,46
|
8,27
|
| 21/01/2025 |
1.482.325 |
0,36%
|
8,40
|
8,24
|
8,47
|
8,44
|
| 20/01/2025 |
515.645 |
0,00%
|
8,63
|
8,385
|
8,64
|
8,45
|
| 17/01/2025 |
1.526.791 |
-2,14%
|
8,62
|
8,38
|
8,65
|
8,52
|
| 16/01/2025 |
1.163.460 |
0,41%
|
8,61
|
8,56
|
8,70
|
8,63
|
| 15/01/2025 |
1.417.384 |
0,35%
|
8,61
|
8,455
|
8,628
|
8,60
|
| 14/01/2025 |
832.057 |
-0,12%
|
8,55
|
8,45
|
8,6152
|
8,57
|
| 13/01/2025 |
1.639.645 |
0,94%
|
8,60
|
8,50
|
8,7399
|
8,57
|
| 10/01/2025 |
1.767.464 |
0,12%
|
8,44
|
8,47
|
8,67
|
8,49
|
| 09/01/2025 |
1.172.965 |
-0,47%
|
8,44
|
8,38
|
8,509
|
8,48
|
| 08/01/2025 |
1.170.120 |
-0,70%
|
8,43
|
8,38
|
8,51
|
8,51
|
| 07/01/2025 |
1.226.046 |
3,01%
|
8,43
|
8,40
|
8,59
|
8,55
|
| 06/01/2025 |
1.326.926 |
0,48%
|
8,325
|
8,28
|
8,53
|
8,30
|
| 03/01/2025 |
1.044.964 |
0,49%
|
8,27
|
8,145
|
8,295
|
8,26
|
| 02/01/2025 |
1.696.229 |
4,17%
|
7,70
|
7,98
|
8,24
|
8,22
|
| 31/12/2024 |
0 |
3,13%
|
7,70
|
7,68
|
7,955
|
7,92
|
| 30/12/2024 |
1.287.789 |
1,79%
|
7,565
|
7,5501
|
7,95
|
7,95
|
| 27/12/2024 |
1.292.877 |
-0,07%
|
7,56
|
7,49
|
7,65
|
7,55
|
| 26/12/2024 |
890.470 |
0,00%
|
7,56
|
7,502
|
7,64
|
7,55
|
| 24/12/2024 |
0 |
0,27%
|
7,55
|
7,4301
|
7,58
|
7,55
|
| 23/12/2024 |
1.580.267 |
-1,49%
|
7,58
|
7,41
|
7,5982
|
7,54
|
| 20/12/2024 |
858.711 |
0,20%
|
7,71
|
7,50
|
7,725
|
7,64
|
| 19/12/2024 |
857.015 |
-0,33%
|
7,90
|
7,6061
|
7,75
|
7,62
|
| 18/12/2024 |
0 |
-3,23%
|
7,90
|
7,6218
|
7,95
|
7,64
|
| 17/12/2024 |
1.583.073 |
-0,82%
|
8,12
|
7,78
|
7,919
|
7,89
|
| 16/12/2024 |
1.604.005 |
-3,22%
|
8,12
|
7,91
|
8,16
|
7,95
|
| 13/12/2024 |
826.693 |
-1,08%
|
8,26
|
8,15
|
8,28
|
8,22
|
| 12/12/2024 |
897.914 |
-0,60%
|
8,26
|
8,17
|
8,32
|
8,31
|
| 11/12/2024 |
978.442 |
-0,18%
|
8,30
|
8,245
|
8,395
|
8,36
|
| 10/12/2024 |
1.274.456 |
1,95%
|
8,24
|
8,23
|
8,4295
|
8,36
|
| 09/12/2024 |
1.922.263 |
4,45%
|
7,99
|
7,98
|
8,32
|
8,21
|
| 06/12/2024 |
1.391.511 |
-2,12%
|
8,00
|
7,75
|
8,00
|
7,86
|
| 05/12/2024 |
1.046.510 |
1,71%
|
7,965
|
7,94
|
8,12
|
8,03
|
| 04/12/2024 |
818.654 |
-0,94%
|
7,965
|
7,87
|
8,06
|
7,90
|
| 03/12/2024 |
845.583 |
0,44%
|
7,965
|
7,905
|
8,03
|
7,97
|
| 02/12/2024 |
1.570.149 |
-1,25%
|
8,01
|
7,79
|
8,045
|
7,93
|
| 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
|
