Ecopetrol SA ADR (EC) Historical Stock Data
9.21 ↓0.01 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EC is down -0.03% a day on average. There have been 13 days where Ecopetrol SA ADR closed green and 17 days where EC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9.33 | 9.21 | ↓$0.12 (-1.29%) | 9.21 | 9.42 | 2M |
| 2025-12-18 | 9.39 | 9.22 | ↓$0.17 (-1.81%) | 9.20 | 9.40 | 1.79M |
| 2025-12-17 | 9.38 | 9.35 | ↓$0.03 (-0.32%) | 9.33 | 9.45 | 1.84M |
| 2025-12-16 | 9.51 | 9.33 | ↓$0.18 (-1.89%) | 9.31 | 9.55 | 3.10M |
| 2025-12-15 | 9.75 | 9.63 | ↓$0.12 (-1.23%) | 9.55 | 9.77 | 1.90M |
| 2025-12-12 | 9.85 | 9.73 | ↓$0.12 (-1.22%) | 9.73 | 9.92 | 1.34M |
| 2025-12-11 | 9.74 | 9.81 | ↑$0.07 (0.72%) | 9.69 | 9.84 | 1.64M |
| 2025-12-10 | 9.91 | 9.81 | ↓$0.10 (-1.01%) | 9.75 | 9.96 | 2.06M |
| 2025-12-09 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.91 | 10.04 | 1.53M |
| 2025-12-08 | 9.90 | 9.96 | ↑$0.06 (0.61%) | 9.84 | 10.04 | 2.05M |
| 2025-12-05 | 10.01 | 9.89 | ↓$0.12 (-1.20%) | 9.89 | 10.08 | 2.74M |
| 2025-12-04 | 10.14 | 10.06 | ↓$0.08 (-0.79%) | 10.02 | 10.22 | 1.10M |
| 2025-12-03 | 9.96 | 10.13 | ↑$0.17 (1.71%) | 9.96 | 10.15 | 1.35M |
| 2025-12-02 | 9.94 | 9.91 | ↓$0.03 (-0.30%) | 9.79 | 9.95 | 1.51M |
| 2025-12-01 | 9.88 | 9.95 | ↑$0.07 (0.71%) | 9.78 | 10.02 | 1.87M |
| 2025-11-28 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.75 | 9.90 | 1.33M |
| 2025-11-26 | 9.72 | 9.87 | ↑$0.15 (1.54%) | 9.71 | 9.91 | 2.48M |
| 2025-11-25 | 9.57 | 9.62 | ↑$0.05 (0.52%) | 9.39 | 9.68 | 3.05M |
| 2025-11-24 | 9.80 | 9.60 | ↓$0.20 (-2.04%) | 9.49 | 9.80 | 3.28M |
| 2025-11-21 | 10.08 | 9.85 | ↓$0.23 (-2.28%) | 9.83 | 10.08 | 2.54M |
| 2025-11-20 | 10.45 | 10.12 | ↓$0.33 (-3.16%) | 10.11 | 10.51 | 4.05M |
| 2025-11-19 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.41 | 10.54 | 1.99M |
| 2025-11-18 | 10.40 | 10.61 | ↑$0.21 (2.02%) | 10.36 | 10.65 | 2.21M |
| 2025-11-17 | 10.41 | 10.52 | ↑$0.11 (1.06%) | 10.30 | 10.65 | 2.01M |
| 2025-11-14 | 9.92 | 10.39 | ↑$0.47 (4.74%) | 9.82 | 10.58 | 4.52M |
| 2025-11-13 | 10.17 | 10.01 | ↓$0.16 (-1.57%) | 9.98 | 10.25 | 2.19M |
| 2025-11-12 | 10.06 | 10.17 | ↑$0.11 (1.09%) | 9.95 | 10.18 | 2.49M |
| 2025-11-11 | 9.92 | 10.17 | ↑$0.25 (2.52%) | 9.90 | 10.19 | 3.12M |
| 2025-11-10 | 9.91 | 9.88 | ↓$0.03 (-0.30%) | 9.58 | 9.91 | 2.82M |
| 2025-11-07 | 9.67 | 9.92 | ↑$0.25 (2.59%) | 9.65 | 9.92 | 2.54M |
Create an account or log in to view more rows.
$EC soon
$EC When they tell me diversifying is for idiots
$EC Bears always win...
Bulls have to be forever bagholders....
$EC my hands are made out of diamonds
$EC let it ride
$EC Reinvest your dividends
$EC buying all the dips.
$EC just bought a half position.
$EC steady steady n hold
$EC The United States stock market is going to crash.