Ecopetrol SA ADR (EC) Historical Stock Data
7.64 ↑0.02 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EC is down 0.00% a day on average. There have been 16 days where Ecopetrol SA ADR closed green and 14 days where EC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.55 | 7.64 | ↑$0.09 (1.19%) | 7.50 | 7.73 | 2.13M |
| 2024-12-19 | 7.70 | 7.62 | ↓$0.08 (-1.04%) | 7.61 | 7.79 | 1.56M |
| 2024-12-18 | 7.88 | 7.64 | ↓$0.24 (-3.05%) | 7.62 | 7.95 | 2.05M |
| 2024-12-17 | 7.90 | 7.89 | ↓$0.01 (-0.13%) | 7.78 | 7.92 | 2.47M |
| 2024-12-16 | 8.17 | 7.95 | ↓$0.22 (-2.69%) | 7.91 | 8.17 | 2.80M |
| 2024-12-13 | 8.28 | 8.22 | ↓$0.06 (-0.72%) | 8.15 | 8.35 | 1.43M |
| 2024-12-12 | 8.26 | 8.31 | ↑$0.05 (0.61%) | 8.17 | 8.33 | 1.72M |
| 2024-12-11 | 8.36 | 8.36 | ↑$0.00 (0.00%) | 8.25 | 8.40 | 1.68M |
| 2024-12-10 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.23 | 8.43 | 2.25M |
| 2024-12-09 | 7.98 | 8.21 | ↑$0.23 (2.88%) | 7.98 | 8.32 | 3.72M |
| 2024-12-06 | 8.01 | 7.86 | ↓$0.15 (-1.87%) | 7.75 | 8.01 | 2.43M |
| 2024-12-05 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.93 | 8.12 | 1.80M |
| 2024-12-04 | 7.95 | 7.90 | ↓$0.05 (-0.63%) | 7.87 | 8.06 | 1.71M |
| 2024-12-03 | 7.95 | 7.97 | ↑$0.02 (0.25%) | 7.91 | 8.03 | 1.50M |
| 2024-12-02 | 8.01 | 7.93 | ↓$0.08 (-1.00%) | 7.79 | 8.05 | 2.63M |
| 2024-11-29 | 8.02 | 8.03 | ↑$0.01 (0.12%) | 7.99 | 8.09 | 1.16M |
| 2024-11-27 | 7.98 | 8.04 | ↑$0.06 (0.75%) | 7.96 | 8.11 | 1.41M |
| 2024-11-26 | 8.08 | 7.98 | ↓$0.10 (-1.24%) | 7.92 | 8.09 | 1.84M |
| 2024-11-25 | 8.30 | 8.10 | ↓$0.20 (-2.41%) | 8.03 | 8.33 | 2.90M |
| 2024-11-22 | 8.16 | 8.33 | ↑$0.17 (2.08%) | 8.15 | 8.41 | 2.57M |
| 2024-11-21 | 8.10 | 8.19 | ↑$0.09 (1.11%) | 8.10 | 8.24 | 2.45M |
| 2024-11-20 | 8.07 | 8.08 | ↑$0.01 (0.12%) | 8.02 | 8.15 | 1.83M |
| 2024-11-19 | 8.10 | 8.05 | ↓$0.05 (-0.62%) | 7.99 | 8.13 | 2.49M |
| 2024-11-18 | 7.96 | 8.16 | ↑$0.20 (2.51%) | 7.96 | 8.18 | 5.21M |
| 2024-11-15 | 7.82 | 7.92 | ↑$0.10 (1.28%) | 7.71 | 7.97 | 4.18M |
| 2024-11-14 | 7.48 | 7.73 | ↑$0.25 (3.34%) | 7.47 | 7.86 | 7.24M |
| 2024-11-13 | 7.44 | 7.36 | ↓$0.08 (-1.08%) | 7.21 | 7.44 | 5.87M |
| 2024-11-12 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.41 | 7.57 | 2.12M |
| 2024-11-11 | 7.35 | 7.50 | ↑$0.15 (2.04%) | 7.27 | 7.51 | 2.54M |
| 2024-11-08 | 7.67 | 7.36 | ↓$0.31 (-4.04%) | 7.33 | 7.67 | 3.41M |
Create an account or log in to view more rows.
$EC not worrying
$EC I think I like this stock more everyday
$EC this is going to skyrocket tmr!!!
$EC not yet time to short
$EC market starting to dump
$EC lets see if it can hold the line
$EC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EC Yolo
$EC omg lol
$EC Overpower the algos!