Ecopetrol SA (E1CO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.77 | 13.9320029564 | 27.06 | 31.65 | 27.06 | 3906 | 30.02157407 | DR |
| 4 | 6.31 | 25.7340946166 | 24.52 | 31.65 | 23.58 | 7370 | 27.73882432 | DR |
| 12 | 7.39 | 31.5273037543 | 23.44 | 31.65 | 22.93 | 8960 | 25.26387256 | DR |
| 26 | 1.92 | 6.64130058803 | 28.91 | 31.65 | 20.85 | 7058 | 24.7915444 | DR |
| 52 | 1.16 | 3.90967307044 | 29.67 | 34.05 | 20.85 | 5435 | 26.52980236 | DR |
| 156 | -7.46 | -19.4828937059 | 38.29 | 46.86 | 20.85 | 2719 | 27.30626181 | DR |
| 260 | 3.05 | 10.9791216703 | 27.78 | 46.86 | 20.85 | 2250 | 27.51348617 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 31.1 | 0.6 | 1.97 | 29.99 | 31.3 | 29.99 | 914 |
| 1739914140 | 30.5 | 1.7 | 5.90 | 28.24 | 30.77 | 28.24 | 10744 |
| 1739827800 | 28.8 | -0.33 | -1.13 | 28.54 | 29.25 | 28.54 | 443 |
| 1739568600 | 29.13 | -0.27 | -0.92 | 28.81 | 29.69 | 28.81 | 3584 |
| 1739482140 | 29.4 | 1.78 | 6.44 | 27.06 | 29.49 | 27.06 | 3844 |
| 1739395740 | 27.62 | -0.67 | -2.37 | 27.72 | 28.53 | 27.36 | 671 |
| 1739309400 | 28.29 | -0.27 | -0.95 | 28.85 | 28.85 | 28.05 | 631 |
| 1739222940 | 28.56 | 0.66 | 2.37 | 28.18 | 28.6 | 27.9 | 10623 |
| 1738963800 | 27.9 | 0.32 | 1.16 | 27.86 | 28.2 | 27.69 | 3302 |
| 1738877340 | 27.58 | -0.06 | -0.22 | 27.44 | 27.99 | 27.44 | 58718 |
| 1738790940 | 27.64 | -0.56 | -1.99 | 27.63 | 27.81 | 27.33 | 4514 |
| 1738704600 | 28.2 | 1.51 | 5.66 | 26.98 | 28.54 | 26.98 | 12973 |
| 1738618200 | 26.69 | -0.25 | -0.93 | 26.92 | 27.93 | 26.69 | 522 |
| 1738358940 | 26.94 | -1.26 | -4.47 | 27.63 | 28.11 | 26.94 | 3054 |
| 1738272540 | 28.2 | 1.87 | 7.10 | 26.33 | 28.35 | 26.33 | 9488 |
| 1738186200 | 26.33 | 1.25 | 4.98 | 24.57 | 26.33 | 24.57 | 9359 |
| 1738099740 | 25.08 | 0.08 | 0.32 | 24.96 | 25.08 | 24.78 | 511 |
| 1738013340 | 25 | 0.3 | 1.21 | 24 | 26.13 | 23.58 | 11809 |
| 1737754200 | 24.7 | -0.32 | -1.28 | 25.02 | 25.08 | 24.55 | 607 |
| 1737667740 | 25.02 | -0.18 | -0.71 | 24.52 | 25.04 | 24.52 | 1093 |
| 1737581400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1737495000 | 25.2 | -0.02 | -0.08 | 25.23 | 25.86 | 24.85 | 1240 |
| 1737408600 | 25.22 | -0.46 | -1.79 | 25.16 | 25.88 | 25.12 | 1466 |
| 1737149400 | 25.68 | -0.33 | -1.27 | 26.35 | 26.5 | 25.56 | 1730 |
| 1737062940 | 26.01 | 0.26 | 1.01 | 26 | 26.22 | 25.47 | 2457 |
| 1736976540 | 25.75 | -0.2 | -0.77 | 25.45 | 25.95 | 25.44 | 1933 |
| 1736890140 | 25.95 | -0.03 | -0.12 | 25.98 | 26 | 25.65 | 3014 |
| 1736803740 | 25.98 | 0.09 | 0.35 | 26 | 26.5 | 25.56 | 2706 |
| 1736544540 | 25.89 | 0.89 | 3.56 | 26 | 26.26 | 25.8 | 10283 |
| 1736458140 | 25 | -0.05 | -0.20 | 25.63 | 25.99 | 25 | 1109 |
| 1736371740 | 25.05 | 0.6 | 2.45 | 25.55 | 25.99 | 24.81 | 3861 |
| 1736285400 | 24.45 | 0.69 | 2.90 | 24.01 | 25.55 | 23.8 | 1980 |
| 1736198940 | 23.76 | -1.23 | -4.92 | 24.99 | 25.38 | 23.76 | 3049 |
| 1735939740 | 24.99 | -0.01 | -0.04 | 25.24 | 25.36 | 24.51 | 3684 |
| 1735853400 | 25 | 1.22 | 5.13 | 24.02 | 25.14 | 23.78 | 1314 |
| 1735594200 | 23.78 | 0.48 | 2.06 | 23.54 | 24 | 23 | 2018 |
| 1735334940 | 23.3 | 0 | 0.00 | 24.14 | 24.57 | 23.3 | 3410 |
| 1735248540 | 23.3 | 0.1 | 0.43 | 23.44 | 24 | 22.93 | 2748 |
| 1734989340 | 23.2 | -0.05 | -0.22 | 23.25 | 23.68 | 22.94 | 4035 |
| 1734730200 | 23.25 | -0.2 | -0.85 | 22.98 | 23.5 | 22.96 | 2188 |
| 1734643800 | 23.45 | -0.73 | -3.02 | 24.43 | 24.43 | 23.32 | 969 |
| 1734557400 | 24.18 | 0.24 | 1.00 | 23.46 | 24.5 | 23.46 | 4677 |
| 1734470940 | 23.94 | -0.48 | -1.97 | 24.42 | 24.42 | 23.79 | 2480 |
| 1734384540 | 24.42 | -0.38 | -1.53 | 24.55 | 25.18 | 24.22 | 894 |
| 1734125340 | 24.8 | -0.08 | -0.32 | 24.38 | 25.12 | 24.38 | 1739 |
| 1734039000 | 24.88 | -0.2 | -0.80 | 24.57 | 25 | 24.46 | 987 |
| 1733952540 | 25.08 | -0.28 | -1.10 | 25.6 | 25.6 | 24.96 | 787 |
| 1733866140 | 25.36 | 0.46 | 1.85 | 25.1 | 25.49 | 24.36 | 1710 |
| 1733779740 | 24.9 | 1.08 | 4.53 | 24.06 | 25.18 | 23.82 | 16625 |
| 1733520600 | 23.82 | -0.36 | -1.49 | 24.01 | 24.4 | 23.66 | 11959 |
| 1733434200 | 24.18 | 0.23 | 0.96 | 24.14 | 24.26 | 23.71 | 123752 |
| 1733347800 | 23.95 | -0.28 | -1.16 | 24.01 | 24.38 | 23.74 | 121528 |
| 1733261340 | 24.23 | 0.28 | 1.17 | 24.19 | 24.34 | 23.9 | 4150 |
| 1733174940 | 23.95 | -0.21 | -0.87 | 24.16 | 24.46 | 23.74 | 1767 |
| 1732915740 | 24.16 | -0.04 | -0.17 | 23.71 | 24.62 | 23.71 | 3834 |
| 1732829400 | 24.2 | 0.28 | 1.17 | 23.44 | 24.5 | 23.09 | 1732 |
| 1732743000 | 23.92 | 0.82 | 3.55 | 23.44 | 23.98 | 23.09 | 1506 |
| 1732656600 | 23.1 | -0.4 | -1.70 | 23.74 | 23.74 | 23.01 | 4128 |
| 1732570140 | 23.5 | -0.59 | -2.45 | 23.45 | 24.44 | 23.41 | 6923 |
| 1732310940 | 24.09 | 0.34 | 1.43 | 23.99 | 24.4 | 23.75 | 5419 |
| 1732224600 | 23.75 | 0.61 | 2.64 | 23.38 | 23.96 | 23.38 | 7805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
