Ecopetrol SA ADR (EC) Historical Stock Data
11.49 ↓0.12 (-1.03%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EC is up 0.18% a day on average. There have been 18 days where Ecopetrol SA ADR closed green and 12 days where EC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 11.67 | 11.49 | ↓$0.18 (-1.54%) | 11.42 | 11.79 | 2M |
| 2024-04-30 | 11.99 | 11.61 | ↓$0.38 (-3.17%) | 11.61 | 11.99 | 1.64M |
| 2024-04-29 | 11.90 | 12.06 | ↑$0.16 (1.34%) | 11.87 | 12.07 | 1.48M |
| 2024-04-26 | 11.65 | 11.85 | ↑$0.20 (1.72%) | 11.65 | 11.86 | 1.33M |
| 2024-04-25 | 11.70 | 11.64 | ↓$0.06 (-0.51%) | 11.58 | 11.72 | 1.13M |
| 2024-04-24 | 11.66 | 11.69 | ↑$0.03 (0.26%) | 11.59 | 11.72 | 0.98M |
| 2024-04-23 | 11.55 | 11.73 | ↑$0.18 (1.56%) | 11.53 | 11.78 | 1M |
| 2024-04-22 | 11.45 | 11.57 | ↑$0.12 (1.05%) | 11.34 | 11.61 | 1.18M |
| 2024-04-19 | 11.37 | 11.51 | ↑$0.14 (1.23%) | 11.30 | 11.60 | 1.39M |
| 2024-04-18 | 11.56 | 11.34 | ↓$0.22 (-1.90%) | 11.29 | 11.64 | 1.32M |
| 2024-04-17 | 11.47 | 11.45 | ↓$0.02 (-0.17%) | 11.40 | 11.71 | 1.18M |
| 2024-04-16 | 11.46 | 11.50 | ↑$0.04 (0.35%) | 11.37 | 11.58 | 1.38M |
| 2024-04-15 | 11.80 | 11.53 | ↓$0.27 (-2.29%) | 11.49 | 11.81 | 2.18M |
| 2024-04-12 | 12.08 | 11.70 | ↓$0.38 (-3.15%) | 11.70 | 12.20 | 2.76M |
| 2024-04-11 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 11.85 | 12.16 | 2.99M |
| 2024-04-10 | 12.10 | 11.84 | ↓$0.26 (-2.15%) | 11.81 | 12.30 | 3.93M |
| 2024-04-09 | 12.10 | 12.10 | ↑$0.00 (0.00%) | 12.03 | 12.30 | 1.58M |
| 2024-04-08 | 12.20 | 12.04 | ↓$0.16 (-1.31%) | 12.00 | 12.33 | 1.69M |
| 2024-04-05 | 11.98 | 12.15 | ↑$0.17 (1.42%) | 11.90 | 12.27 | 2.16M |
| 2024-04-04 | 12.08 | 12.13 | ↑$0.05 (0.41%) | 11.80 | 12.30 | 4.19M |
| 2024-04-03 | 12.80 | 12.89 | ↑$0.09 (0.70%) | 12.65 | 12.90 | 4.11M |
| 2024-04-02 | 12.22 | 12.70 | ↑$0.48 (3.93%) | 12.22 | 12.70 | 4.15M |
| 2024-04-01 | 12.02 | 12.11 | ↑$0.09 (0.75%) | 11.80 | 12.13 | 3.71M |
| 2024-03-28 | 11.45 | 11.84 | ↑$0.39 (3.41%) | 11.44 | 11.88 | 4.01M |
| 2024-03-27 | 11.00 | 11.33 | ↑$0.33 (3.00%) | 10.97 | 11.37 | 1.83M |
| 2024-03-26 | 11.05 | 10.98 | ↓$0.07 (-0.63%) | 10.87 | 11.15 | 1.86M |
| 2024-03-25 | 10.92 | 11.03 | ↑$0.11 (1.01%) | 10.92 | 11.12 | 1.69M |
| 2024-03-22 | 10.99 | 10.81 | ↓$0.18 (-1.64%) | 10.67 | 10.99 | 2.07M |
| 2024-03-21 | 11.02 | 10.90 | ↓$0.12 (-1.09%) | 10.88 | 11.05 | 1.02M |
| 2024-03-20 | 10.79 | 11.02 | ↑$0.23 (2.13%) | 10.75 | 11.04 | 1.61M |
Create an account or log in to view more rows.
$EC rip and dip today bulls
$EC why is there no volume? Is that suspicious?
$EC the bulls in here
$EC what calls are you guys jacked to the tits on?
$EC Was last two days consolidation??
$EC man this will be good in coming weeks
$EC shaking weak hands that’s all
$EC see you on the moon
$EC I can wait.
$EC bear trap