Singapore markets close in 6 hours 20 minutes

Ecopetrol S.A. (ECOPETROL.CL)

BVC - BVC Delayed price. Currency in COP
Add to watchlist
2,300.00-100.00 (-4.17%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242,350.002,350.002,290.002,300.002,300.0010,609,494
24 Jun 20242,295.002,400.002,290.002,400.002,400.0010,451,423
21 Jun 20242,330.002,325.002,295.002,295.002,295.006,947,967
20 Jun 20242,430.002,375.002,295.002,330.002,330.0014,674,196
20 Jun 2024156 Dividend
19 Jun 20242,445.002,460.002,425.002,430.002,274.002,262,115
18 Jun 20242,430.002,470.002,425.002,445.002,288.0410,713,094
17 Jun 20242,400.002,510.002,420.002,430.002,274.007,160,858
14 Jun 20242,405.002,430.002,395.002,400.002,245.933,673,384
13 Jun 20242,385.002,420.002,390.002,405.002,250.608,104,328
12 Jun 20242,360.002,410.002,365.002,385.002,231.892,905,209
11 Jun 20242,360.002,385.002,360.002,360.002,208.4911,030,569
10 Jun 2024------
07 Jun 20242,365.002,385.002,355.002,360.002,208.492,497,038
06 Jun 20242,350.002,375.002,355.002,365.002,213.174,076,719
05 Jun 20242,370.002,375.002,350.002,350.002,199.142,708,666
04 Jun 20242,360.002,370.002,310.002,370.002,217.852,807,299
03 Jun 2024------
31 May 20242,350.002,385.002,360.002,360.002,208.4924,241,779
30 May 20242,375.002,405.002,350.002,350.002,199.144,044,530
29 May 20242,380.002,385.002,365.002,375.002,222.533,468,339
28 May 20242,300.002,380.002,300.002,380.002,227.2112,831,748
27 May 20242,305.002,300.002,285.002,300.002,152.35617,530
24 May 20242,295.002,340.002,270.002,305.002,157.023,863,187
23 May 20242,270.002,270.002,270.002,270.002,124.27-
22 May 20242,340.002,335.002,265.002,270.002,124.273,575,054
21 May 20242,340.002,375.002,325.002,340.002,189.784,842,768
20 May 20242,320.002,360.002,325.002,340.002,189.784,943,778
17 May 20242,300.002,330.002,280.002,320.002,171.065,087,485
16 May 20242,285.002,305.002,290.002,300.002,152.352,902,612
15 May 20242,320.002,305.002,245.002,285.002,138.315,450,341
14 May 20242,265.002,320.002,250.002,320.002,171.062,646,558
13 May 2024------
10 May 20242,280.002,300.002,280.002,265.002,119.591,623,748
09 May 20242,280.002,325.002,275.002,280.002,133.636,212,654
08 May 20242,270.002,290.002,230.002,280.002,133.634,268,678
07 May 20242,250.002,280.002,250.002,270.002,124.271,794,703
06 May 20242,260.002,280.002,250.002,250.002,105.561,538,075
03 May 20242,240.002,210.002,120.002,120.001,983.9019,324,407
02 May 20242,280.002,270.002,245.002,255.002,110.232,631,900
01 May 2024------
30 Apr 20242,310.002,310.002,280.002,280.002,133.632,532,463
29 Apr 20242,300.002,325.002,300.002,310.002,161.701,441,847
26 Apr 20242,305.002,320.002,295.002,300.002,152.353,367,269
25 Apr 20242,300.002,315.002,295.002,305.002,157.023,233,638
24 Apr 20242,275.002,300.002,270.002,300.002,152.353,212,078
23 Apr 20242,260.002,295.002,260.002,275.002,128.953,659,440
22 Apr 20242,240.002,270.002,240.002,260.002,114.912,334,478
19 Apr 20242,225.002,280.002,230.002,240.002,096.204,595,170
18 Apr 20242,230.002,265.002,225.002,225.002,082.166,072,825
17 Apr 20242,240.002,265.002,230.002,230.002,086.841,793,681
16 Apr 20242,240.002,270.002,235.002,240.002,096.202,888,028
15 Apr 20242,240.002,290.002,240.002,240.002,096.202,029,360
12 Apr 20242,260.002,350.002,240.002,240.002,096.2011,415,649
11 Apr 20242,245.002,330.002,260.002,260.002,114.9135,746,674
10 Apr 20242,280.002,345.002,240.002,245.002,100.8816,875,100
09 Apr 20242,255.002,300.002,260.002,280.002,133.6312,903,501
08 Apr 20242,290.002,300.002,255.002,300.002,152.357,340,985
05 Apr 20242,320.002,300.002,260.002,290.002,142.994,071,398
04 Apr 20242,290.002,320.002,225.002,320.002,171.0612,176,907
03 Apr 20242,245.002,290.002,245.002,290.002,142.995,243,795
02 Apr 20242,190.002,255.002,170.002,245.002,100.888,688,457
01 Apr 20242,100.002,190.002,100.002,190.002,049.415,859,130
29 Mar 20242,075.002,075.002,075.002,075.001,941.79-
28 Mar 20242,075.002,075.002,075.002,075.001,941.79-
27 Mar 20242,015.002,075.002,015.002,075.001,941.792,506,698
26 Mar 20242,080.002,130.001,995.001,995.001,866.939,764,642
26 Mar 2024156 Dividend
25 Mar 20242,115.002,115.002,115.002,115.001,833.24-
22 Mar 20242,130.002,130.002,085.002,115.001,833.242,823,812
21 Mar 20242,135.002,140.002,120.002,125.001,841.902,224,496
20 Mar 20242,105.002,140.002,105.002,125.001,841.901,157,509
19 Mar 20242,120.002,140.002,110.002,120.001,837.571,504,884
18 Mar 20242,110.002,160.002,100.002,100.001,820.244,839,131
15 Mar 20242,120.002,210.002,105.002,210.001,915.5846,520,253
14 Mar 20242,085.002,120.002,070.002,120.001,837.577,189,970
13 Mar 20242,100.002,115.002,080.002,080.001,802.903,251,229
12 Mar 20242,060.002,090.002,050.002,075.001,798.574,786,471
11 Mar 20242,050.002,075.002,020.002,060.001,785.567,513,846
08 Mar 20242,080.002,080.002,050.002,055.001,781.235,733,447
07 Mar 20242,090.002,115.002,085.002,090.001,811.575,057,413
06 Mar 20242,150.002,150.002,085.002,085.001,807.234,092,863
05 Mar 20242,120.002,135.002,095.002,095.001,815.906,639,850
04 Mar 20242,210.002,210.002,120.002,120.001,837.5719,324,407
01 Mar 20242,280.002,290.002,200.002,240.001,941.589,331,162
29 Feb 20242,315.002,320.002,290.002,290.001,984.923,385,269
28 Feb 20242,360.002,380.002,300.002,300.001,993.594,521,562
27 Feb 20242,340.002,370.002,340.002,360.002,045.602,181,966
26 Feb 20242,340.002,350.002,325.002,345.002,032.604,085,477
23 Feb 20242,310.002,340.002,305.002,330.002,019.591,395,482
22 Feb 20242,290.002,350.002,290.002,340.002,028.262,135,737
21 Feb 20242,305.002,330.002,295.002,330.002,019.595,196,637
20 Feb 20242,300.002,320.002,275.002,280.001,976.262,612,608
19 Feb 20242,290.002,305.002,270.002,270.001,967.59355,978
16 Feb 20242,300.002,315.002,300.002,305.001,997.933,215,751
15 Feb 20242,260.002,315.002,260.002,295.001,989.264,545,594
14 Feb 20242,285.002,310.002,275.002,275.001,971.922,353,063
13 Feb 20242,315.002,315.002,275.002,275.001,971.923,168,712
12 Feb 20242,330.002,350.002,310.002,310.002,002.263,416,185
09 Feb 20242,335.002,335.002,305.002,315.002,006.593,991,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...