EC
Ecopetrol SA Sp ADR (EC)
NYSE
$16.48-$0.12 (-0.75%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $34.1B
    Market Cap
  • 90.89%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -5.20%
    Low Price$16.27
    High Price$18.26
  • 3 Months
    +12.93%
    Low Price$14.47
    High Price$18.26
  • 1 Year
    +90.89%
    Low Price$8.21
    High Price$18.26
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
16.05
16.66
16.05
16.60
+2.03%
1,106,280
10/01/2026
16.38
16.55
16.07
16.27
-1.27%
1,903,352
09/30/2026
16.54
16.70
16.48
16.48
-0.24%
1,059,238
09/29/2026
16.41
16.81
16.39
16.52
-1.08%
1,485,655
09/28/2026
16.92
17.12
16.63
16.70
+0.72%
2,705,040
09/25/2026
16.15
16.69
16.07
16.58
+1.28%
1,733,187
09/24/2026
16.87
16.91
16.36
16.37
-1.92%
1,587,880
09/23/2026
17.04
17.04
16.57
16.69
-1.30%
1,475,116
09/22/2026
16.55
17.04
16.45
16.91
+0.42%
1,171,316
09/21/2026
17.45
17.50
16.81
16.84
-4.21%
1,909,035
09/18/2026
17.18
17.62
17.02
17.58
+1.15%
1,367,764
09/17/2026
17.27
17.49
17.19
17.38
-0.46%
1,403,440
09/16/2026
17.97
18.04
17.44
17.46
-4.38%
1,792,585
09/15/2026
17.68
18.38
17.68
18.26
+2.93%
1,352,555
09/14/2026
17.82
17.96
17.60
17.74
-0.06%
1,312,805
09/11/2026
17.89
18.07
17.54
17.75
-1.77%
1,067,412
09/10/2026
17.99
18.14
17.69
18.07
+1.35%
1,603,929
09/09/2026
18.00
18.07
17.73
17.83
+0.28%
1,412,616
09/08/2026
17.57
17.84
17.54
17.78
+3.07%
1,292,632
09/04/2026
17.37
17.48
16.95
17.25
+0.29%
1,710,415
09/03/2026
17.58
17.87
17.13
17.20
-1.77%
1,496,760
09/02/2026
17.24
17.64
17.24
17.51
+0.34%
1,932,187
09/01/2026
16.99
17.56
16.74
17.45
+4.68%
2,889,038
08/31/2026
16.98
17.15
16.49
16.67
+1.03%
2,886,505
08/28/2026
16.51
16.67
16.30
16.50
-0.36%
927,243
08/27/2026
16.48
16.81
16.29
16.56
+0.24%
1,365,887
08/26/2026
16.68
16.77
16.46
16.52
-1.61%
1,860,487
08/25/2026
17.10
17.27
16.78
16.79
-3.12%
1,961,200
08/24/2026
17.30
17.37
17.06
17.33
-1.14%
1,282,530
08/21/2026
17.59
17.79
17.37
17.53
-0.68%
1,288,945
08/20/2026
18.10
18.19
17.60
17.65
-1.34%
1,246,683
08/19/2026
17.82
18.18
17.82
17.89
+1.19%
1,880,055
08/18/2026
17.77
17.82
17.50
17.68
+0.06%
1,124,506
08/17/2026
17.28
17.73
17.28
17.67
+2.91%
1,257,095
08/14/2026
17.45
17.62
17.16
17.17
-0.23%
1,864,249
08/13/2026
16.75
17.25
16.60
17.21
+1.47%
1,404,354
08/12/2026
16.91
17.05
16.78
16.96
-0.29%
1,252,800
08/11/2026
17.04
17.24
16.76
17.01
-0.23%
2,011,275
08/10/2026
16.98
17.41
16.98
17.05
+1.61%
2,651,419
08/07/2026
17.22
17.35
16.51
16.78
-3.56%
1,976,768
08/06/2026
16.64
17.43
16.52
17.40
+6.16%
2,461,629
08/05/2026
16.46
16.84
16.17
16.39
+0.49%
2,685,011
08/04/2026
16.14
16.50
16.05
16.31
-1.75%
2,822,152
08/03/2026
16.44
16.71
16.18
16.60
-1.01%
2,372,624
08/03/2026
$0.82 Earnings
07/31/2026
17.20
17.31
16.68
16.77
-1.58%
2,174,141
07/30/2026
16.45
17.09
16.32
17.04
+3.90%
2,219,462
07/29/2026
16.20
16.56
16.09
16.40
+3.60%
2,146,936
07/28/2026
15.66
15.87
15.40
15.83
+0.19%
2,037,526
07/27/2026
15.72
16.04
15.50
15.80
-1.31%
3,132,543
07/24/2026
16.30
16.49
16.00
16.01
-1.96%
1,590,386
07/23/2026
16.99
17.00
16.32
16.33
-2.16%
1,835,811
07/22/2026
16.77
17.07
16.58
16.69
+0.97%
2,289,383
07/21/2026
16.14
16.74
16.14
16.53
+3.12%
2,213,705
07/20/2026
15.93
16.14
15.86
16.03
-0.37%
1,275,548
07/17/2026
15.94
16.11
15.73
16.09
+1.84%
1,842,552
07/16/2026
15.82
16.11
15.71
15.80
-1.13%
3,646,096
07/15/2026
16.18
16.24
15.92
15.98
-1.11%
2,449,400
07/14/2026
16.06
16.21
15.71
16.16
+1.76%
2,726,245
07/13/2026
15.79
16.00
15.50
15.88
+1.93%
2,364,749
07/10/2026
15.45
15.70
15.16
15.58
+1.23%
2,766,099
07/09/2026
15.17
15.42
14.93
15.39
+1.72%
2,895,127
07/08/2026
14.90
15.41
14.90
15.13
+3.00%
2,361,577
07/07/2026
14.45
14.82
14.27
14.69
+1.52%
2,541,486
07/06/2026
14.75
14.93
14.40
14.47
-1.56%
1,606,469
07/02/2026
14.67
14.88
14.43
14.70
+1.73%
2,312,911
07/01/2026
14.05
14.69
14.05
14.45
+1.47%
2,989,475
06/30/2026
14.65
14.75
14.11
14.24
-2.20%
2,377,984
06/29/2026
14.85
14.85
14.56
14.56
-1.09%
1,223,230
06/26/2026
14.23
14.82
14.21
14.72
+1.87%
3,404,125
06/25/2026
14.72
14.72
14.20
14.45
-0.96%
3,209,861
06/24/2026
15.05
15.12
14.43
14.59
-5.93%
5,912,901
06/23/2026
16.05
16.10
15.47
15.51
-4.55%
3,385,272
06/22/2026
17.07
17.75
15.75
16.25
-1.99%
8,739,198
06/18/2026
15.47
16.76
15.28
16.58
+5.81%
5,612,696
06/17/2026
15.97
16.03
15.51
15.67
-0.76%
2,664,263
06/16/2026
15.50
15.86
15.36
15.79
+0.64%
3,812,794
06/15/2026
16.01
16.22
15.57
15.69
-5.37%
3,168,638
06/12/2026
16.05
16.61
16.02
16.58
+1.97%
1,595,270
06/11/2026
16.36
16.72
16.10
16.26
+0.31%
2,057,266
06/10/2026
15.95
16.81
15.88
16.21
+2.08%
3,224,795
06/09/2026
15.28
15.90
15.10
15.88
+3.45%
3,008,187
06/08/2026
15.33
15.50
15.05
15.35
+1.32%
1,223,861
06/05/2026
15.52
15.52
15.10
15.15
-3.13%
2,063,554
06/04/2026
15.25
15.67
15.22
15.64
+0.39%
2,305,608
06/03/2026
16.10
16.11
15.56
15.58
-2.50%
2,473,572
06/02/2026
16.07
16.29
15.89
15.98
-1.66%
3,147,015
06/01/2026
15.90
16.45
15.83
16.25
+11.23%
7,001,812
05/29/2026
14.72
14.76
14.38
14.61
-1.08%
3,618,403
05/28/2026
14.95
15.15
14.56
14.77
-1.01%
3,298,126
05/27/2026
14.54
14.93
14.45
14.92
+0.40%
3,850,165
05/26/2026
13.80
14.99
13.76
14.86
+7.29%
6,170,662
05/22/2026
13.69
13.97
13.64
13.85
-0.07%
1,800,136
05/21/2026
13.96
14.03
13.54
13.86
+1.02%
2,491,278
05/20/2026
13.95
14.19
13.71
13.72
-2.07%
3,412,160
05/19/2026
13.80
14.01
13.49
14.01
+1.45%
3,227,185
05/18/2026
12.93
13.89
12.93
13.81
+5.50%
3,675,080
05/15/2026
13.29
13.44
12.92
13.09
-0.98%
2,408,210
05/14/2026
12.84
13.38
12.76
13.22
+2.72%
3,003,399
05/13/2026
13.08
13.44
12.84
12.87
-1.61%
3,741,272