Ecopetrol SA ADR (EC) Historical Stock Data

10.43 ↑0.18 (1.76%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, EC is up 0.04% a day on average. There have been 17 days where Ecopetrol SA ADR closed green and 13 days where EC closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2510.3010.43↑$0.13 (1.26%)10.2310.501.30M
2022-11-2310.1010.25↑$0.15 (1.49%)10.0510.351.13M
2022-11-229.8010.25↑$0.45 (4.59%)9.7210.251.63M
2022-11-219.839.65↓$0.18 (-1.83%)9.309.842.75M
2022-11-1810.009.89↓$0.11 (-1.10%)9.8110.001.24M
2022-11-179.7310.08↑$0.35 (3.60%)9.6410.112.08M
2022-11-1610.259.93↓$0.32 (-3.12%)9.9210.312.15M
2022-11-1510.5910.36↓$0.23 (-2.17%)10.1810.592.62M
2022-11-1410.0010.38↑$0.38 (3.80%)10.0010.632.31M
2022-11-119.739.95↑$0.22 (2.26%)9.4310.056M
2022-11-1010.0510.34↑$0.29 (2.89%)9.7610.382.21M
2022-11-0910.499.83↓$0.66 (-6.29%)9.7810.611.47M
2022-11-0810.1310.21↑$0.08 (0.79%)9.9710.281.47M
2022-11-0710.0710.21↑$0.14 (1.39%)9.9810.221.09M
2022-11-049.979.97↑$0.00 (0.00%)9.7810.141.84M
2022-11-039.899.72↓$0.17 (-1.72%)9.629.901M
2022-11-0210.149.93↓$0.21 (-2.07%)9.8710.271.38M
2022-11-0110.2110.19↓$0.02 (-0.20%)10.1210.381.79M
2022-10-319.709.86↑$0.16 (1.65%)9.6510.071.41M
2022-10-289.749.87↑$0.13 (1.33%)9.7310.022.54M
2022-10-279.579.62↑$0.05 (0.52%)9.559.771.20M
2022-10-269.239.37↑$0.14 (1.52%)9.209.601.90M
2022-10-259.269.22↓$0.04 (-0.43%)9.179.421.60M
2022-10-249.529.32↓$0.20 (-2.10%)9.239.552.25M
2022-10-219.389.57↑$0.19 (2.03%)9.329.633.35M
2022-10-209.729.39↓$0.33 (-3.40%)9.389.831.68M
2022-10-199.439.59↑$0.16 (1.70%)9.419.761.75M
2022-10-189.489.40↓$0.08 (-0.84%)9.209.501.47M
2022-10-179.299.40↑$0.11 (1.18%)9.159.58849.10K
2022-10-149.709.16↓$0.54 (-5.57%)9.159.701M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$EC I warned everyone this company sucks

0 Like Report
leahmccourt

$EC gonna come down hard today

0 Like Report
chainstrader249

$EC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
italiano_14

$EC I gave in! Bought more 100 shares

0 Like Report
145zip

$EC God dammit

0 Like Report