Ecopetrol SA ADR (EC) Historical Stock Data
11.34 ↓0.11 (-0.96%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EC is up 0.18% a day on average. There have been 17 days where Ecopetrol SA ADR closed green and 13 days where EC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 10.77 | 10.86 | ↑$0.09 (0.84%) | 10.76 | 10.97 | 1.47M |
| 2024-03-18 | 11.07 | 10.80 | ↓$0.27 (-2.44%) | 10.76 | 11.12 | 2.14M |
| 2024-03-15 | 10.77 | 11.03 | ↑$0.26 (2.41%) | 10.76 | 11.08 | 3.81M |
| 2024-03-14 | 10.70 | 10.77 | ↑$0.07 (0.65%) | 10.57 | 10.79 | 1.73M |
| 2024-03-13 | 10.67 | 10.65 | ↓$0.02 (-0.19%) | 10.64 | 10.82 | 1.30M |
| 2024-03-12 | 10.52 | 10.59 | ↑$0.07 (0.67%) | 10.42 | 10.64 | 1.24M |
| 2024-03-11 | 10.47 | 10.53 | ↑$0.06 (0.57%) | 10.29 | 10.56 | 1.94M |
| 2024-03-08 | 10.57 | 10.52 | ↓$0.05 (-0.47%) | 10.45 | 10.64 | 2.49M |
| 2024-03-07 | 10.64 | 10.63 | ↓$0.01 (-0.09%) | 10.58 | 10.79 | 1.46M |
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