Get the Stockscreener App
8.4699
0.11%
-0.000100
Ecopetrol Sa Adr Stock (EC) Price History
The historical daily chart and data for Ecopetrol Sa Adr stock (EC), show that the latest closing stock price as of June 02, 2025, is $8.4699.
- Ecopetrol Sa Adr all-time high stock price is $41.48, occurred on April 04, 2014.
- The lowest Ecopetrol Sa Adr stock price recorded was $5.16 on January 20, 2016. Since then, Ecopetrol Sa Adr's stock price has risen over 64.15% to $8.4699 now.
- The 52-week high stock price for EC is $12.67, representing a 49.59% increase from the current share price, occurred on June 24, 2024.
- The 52-week low stock price for EC is $7.21, indicating a -14.88% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Ecopetrol Sa Adr (EC) stock in the beginning of 2024 was $13.38. The stock closed the year at $10.47, a loss of over -21.75% for the year.
The table below shows more information about EC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $8.70 | $8.44 | $0.26 | 1,147,389.0 | -0.06% |
| May 30, 2025 | $8.69 | $8.44 | $0.245 | 2,150,010.0 | -2.87% |
| May 29, 2025 | $8.73 | $8.60 | $0.135 | 1,509,294.0 | +1.16% |
| May 28, 2025 | $8.75 | $8.57 | $0.18 | 1,533,577.0 | -0.92% |
| May 27, 2025 | $8.75 | $8.61 | $0.14 | 1,697,732.0 | +1.05% |
| May 23, 2025 | $8.61 | $8.38 | $0.23 | 1,255,447.0 | +1.65% |
| May 22, 2025 | $8.50 | $8.30 | $0.20 | 1,611,250.0 | +0.24% |
| May 21, 2025 | $8.66 | $8.44 | $0.22 | 1,818,794.0 | -1.40% |
| May 20, 2025 | $8.63 | $8.53 | $0.105 | 1,113,500.0 | -0.58% |
| May 19, 2025 | $8.65 | $8.40 | $0.25 | 1,919,409.0 | +0.23% |
| May 16, 2025 | $8.63 | $8.49 | $0.14 | 1,611,833.0 | +1.06% |
| May 15, 2025 | $8.61 | $8.39 | $0.215 | 2,014,490.0 | -1.50% |
| May 14, 2025 | $8.65 | $8.51 | $0.15 | 2,066,201.0 | +0.23% |
| May 13, 2025 | $8.77 | $8.31 | $0.45 | 3,129,567.0 | +3.98% |
| May 12, 2025 | $8.45 | $8.18 | $0.27 | 2,612,200.0 | +1.59% |
| May 09, 2025 | $8.31 | $8.10 | $0.2149 | 1,922,478.0 | +0.87% |
| May 08, 2025 | $8.16 | $7.93 | $0.225 | 2,285,135.0 | +2.28% |
| May 07, 2025 | $8.15 | $7.79 | $0.355 | 5,516,396.0 | +0.38% |
| May 06, 2025 | $8.03 | $7.83 | $0.205 | 3,236,721.0 | +0.00% |
| May 05, 2025 | $8.11 | $7.85 | $0.255 | 2,924,742.0 | -3.31% |
Ecopetrol Sa Adr Stock (EC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ecopetrol Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ecopetrol Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ecopetrol Sa Adr Stock (EC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $8.70 | $8.44 | $0.26 | 1,147,389.0 | -0.06% |
| May, 2025 | $8.77 | $7.79 | $0.97 | 47,617,901.0 | +4.44% |
| Apr, 2025 | $10.66 | $7.81 | $2.85 | 68,418,687.0 | -22.32% |
| Mar, 2025 | $10.52 | $9.10 | $1.42 | 45,150,725.0 | +5.67% |
| Feb, 2025 | $11.04 | $9.13 | $1.91 | 54,474,747.0 | +6.47% |
| Jan, 2025 | $9.70 | $7.98 | $1.72 | 55,043,687.0 | +17.17% |
Ecopetrol Sa Adr Stock (EC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.43 | $7.41 | $1.02 | 40,708,422.0 | -4.36% |
| Nov, 2024 | $8.41 | $7.21 | $1.20 | 59,252,064.0 | +4.29% |
| Oct, 2024 | $9.28 | $7.62 | $1.66 | 57,436,683.0 | -13.77% |
| Sep, 2024 | $9.78 | $8.65 | $1.12 | 40,970,549.0 | -9.25% |
| Aug, 2024 | $10.78 | $9.35 | $1.43 | 40,958,022.0 | -8.21% |
| Jul, 2024 | $11.32 | $10.36 | $0.96 | 37,025,218.0 | -4.20% |
| Jun, 2024 | $12.67 | $11.01 | $1.66 | 51,105,470.0 | -9.02% |
| May, 2024 | $12.48 | $11.38 | $1.10 | 38,659,190.0 | +5.94% |
| Apr, 2024 | $12.90 | $11.29 | $1.62 | 47,263,916.0 | -1.94% |
| Mar, 2024 | $11.88 | $10.29 | $1.59 | 46,499,244.0 | +1.20% |
| Feb, 2024 | $12.43 | $11.55 | $0.88 | 30,784,612.0 | -2.74% |
| Jan, 2024 | $12.62 | $11.49 | $1.13 | 37,683,750.0 | +0.92% |
Ecopetrol Sa Adr Stock (EC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.14 | $11.72 | $1.42 | 49,915,831.0 | -5.47% |
| Nov, 2023 | $12.95 | $11.38 | $1.57 | 42,446,551.0 | +6.77% |
| Oct, 2023 | $12.55 | $10.50 | $2.05 | 44,961,097.0 | +1.99% |
| Sep, 2023 | $13.08 | $11.11 | $1.97 | 57,764,562.0 | -0.86% |
| Aug, 2023 | $12.06 | $10.98 | $1.08 | 34,407,922.0 | -0.34% |
| Jul, 2023 | $11.74 | $9.92 | $1.82 | 25,103,536.0 | +14.34% |
| Jun, 2023 | $10.70 | $9.17 | $1.53 | 30,332,178.0 | +12.89% |
| May, 2023 | $9.72 | $8.59 | $1.13 | 39,911,084.0 | -6.58% |
| Apr, 2023 | $11.84 | $9.22 | $2.62 | 49,819,757.0 | -7.95% |
| Mar, 2023 | $11.71 | $9.40 | $2.32 | 55,706,220.0 | -4.78% |
| Feb, 2023 | $11.47 | $10.27 | $1.21 | 42,174,198.0 | -2.63% |
| Jan, 2023 | $12.35 | $9.50 | $2.85 | 42,861,073.0 | +8.79% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):