Ecopetrol

E1CO34
🏛️ brazil →
24.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 31.48 31.48 31.48 31.48 0.0M
2021-12-27 32.54 32.54 32.13 32.18 0.0M
2021-12-23 32.63 32.63 32.54 32.54 0.0M
2021-12-22 32.07 32.07 32.07 32.07 0.0M
2021-12-21 32.29 32.29 32.29 32.29 0.0M
2021-12-20 32.02 32.02 32.02 32.02 0.0M
2021-12-17 31.46 32.02 31.46 32.02 0.0M
2021-12-15 31.65 31.73 31.65 31.68 0.0M
2021-12-14 32.13 32.13 31.92 31.92 0.0M
2021-12-13 33.13 33.13 33.08 33.08 0.0M
2021-12-08 31.65 31.65 31.65 31.65 0.0M
2021-12-02 31.65 31.65 31.65 31.65 0.0M
2021-12-01 31.90 31.90 31.89 31.89 0.0M
2021-11-30 30.93 31.17 30.86 31.17 0.0M
2021-11-29 30.93 30.93 30.93 30.93 0.0M
2021-11-25 32.02 32.02 32.01 32.01 0.0M
2021-11-24 32.12 32.12 32.12 32.12 0.0M
2021-11-22 32.67 32.67 32.09 32.09 0.0M
2021-11-19 32.67 32.67 32.67 32.67 0.0M
2021-11-18 32.64 33.32 32.64 33.32 0.0M
2021-11-17 34.49 34.49 32.90 32.90 0.0M
2021-11-16 34.08 34.08 34.08 34.08 0.0M
2021-11-12 34.08 34.08 34.08 34.08 0.0M
2021-11-11 33.36 34.37 29.94 34.25 0.0M
2021-11-10 35.04 35.32 34.46 34.63 0.0M
2021-11-09 35.05 35.05 35.05 35.05 0.0M
2021-11-05 35.05 35.05 35.05 35.05 0.0M
2021-11-04 36.33 36.33 35.82 35.82 0.0M
2021-11-03 36.96 36.96 35.82 35.82 0.0M
2021-11-01 36.92 37.12 36.92 36.96 0.0M
2021-10-28 36.09 36.65 36.09 36.65 0.0M
2021-10-27 37.05 37.05 36.09 36.09 0.0M
2021-10-25 37.00 37.00 36.25 36.40 0.0M
2021-10-22 37.15 37.26 37.00 37.00 0.0M
2021-10-21 37.09 37.09 37.09 37.09 0.0M
2021-10-20 36.99 36.99 36.99 36.99 0.0M
2021-10-18 36.76 37.02 36.54 36.54 0.0M
2021-10-15 36.98 36.98 36.61 36.61 0.0M
2021-10-14 36.98 36.98 36.64 36.64 0.0M
2021-10-13 37.60 37.60 36.92 36.98 0.0M
2021-10-11 37.46 37.60 37.46 37.60 0.0M
2021-10-08 36.54 36.78 36.39 36.56 0.0M
2021-10-07 36.06 36.06 34.48 34.48 0.0M
2021-10-06 34.89 34.90 34.86 34.86 0.0M
2021-10-05 34.90 34.90 34.89 34.89 0.0M
2021-10-04 34.11 34.90 34.11 34.77 0.0M
2021-10-01 33.74 33.94 33.74 33.77 0.0M
2021-09-27 31.48 31.65 31.48 31.65 0.0M
2021-09-08 30.32 30.32 30.32 30.32 0.0M
2021-09-06 30.97 30.97 30.97 30.97 0.0M
2021-09-01 30.62 30.62 30.62 30.62 0.0M
2021-08-31 30.59 30.59 30.59 30.59 0.0M
2021-08-27 31.10 31.10 31.10 31.10 0.0M
2021-08-24 31.10 31.10 31.10 31.10 0.0M
2021-08-23 30.45 31.07 30.45 31.07 0.0M
2021-08-20 30.45 30.45 30.45 30.45 0.0M
2021-08-19 29.70 29.70 29.70 29.70 0.0M
2021-08-17 29.58 29.58 29.55 29.55 0.0M
2021-08-16 29.22 29.22 29.15 29.15 0.0M
2021-08-12 29.90 30.10 29.90 30.10 0.0M
2021-08-10 29.29 29.29 29.08 29.08 0.0M
2021-08-09 28.79 28.79 28.79 28.79 0.0M
2021-08-06 28.38 28.38 28.38 28.38 0.0M
2021-07-29 29.28 29.28 29.28 29.28 0.0M
2021-07-28 29.28 29.28 29.28 29.28 0.0M
2021-07-23 28.65 28.65 28.65 28.65 0.0M
2021-07-21 29.05 29.05 29.05 29.05 0.0M
2021-07-16 29.05 29.05 29.05 29.05 0.0M
2021-07-14 30.32 30.32 30.32 30.32 0.0M
2021-07-12 32.10 32.10 32.10 32.10 0.0M
2021-07-08 32.10 32.10 32.10 32.10 0.0M
2021-07-07 32.74 32.74 32.64 32.64 0.0M
2021-07-05 32.55 32.55 32.55 32.55 0.0M
2021-07-02 32.25 32.40 32.25 32.40 0.0M
2021-07-01 31.72 31.72 31.72 31.72 0.0M
2021-06-30 31.41 31.41 31.20 31.20 0.0M
2021-06-22 27.81 27.81 27.81 27.81 0.0M
2021-06-18 27.11 27.11 27.11 27.11 0.0M
2021-06-17 29.08 29.08 29.08 29.08 0.0M
2021-06-14 29.08 29.08 29.08 29.08 0.0M
2021-06-10 28.64 28.64 28.64 28.64 0.0M
2021-06-09 28.76 28.76 28.76 28.76 0.0M
2021-06-08 28.53 28.53 28.47 28.48 0.0M
2021-06-02 27.54 27.54 27.54 27.54 0.0M
2021-06-01 27.37 27.37 27.37 27.37 0.0M
2021-05-31 26.46 26.46 26.46 26.46 0.0M
2021-05-28 26.61 26.61 26.61 26.61 0.0M
2021-05-27 26.21 26.21 25.94 25.94 0.0M
2021-05-26 27.16 27.16 26.93 26.98 0.0M
2021-05-25 27.46 27.46 27.46 27.46 0.0M
2021-05-20 27.76 27.76 27.76 27.76 0.0M
2021-05-18 29.25 29.41 29.08 29.08 0.0M
2021-05-17 29.25 29.25 29.25 29.25 0.0M
2021-05-13 28.21 28.21 28.07 28.07 0.0M
2021-05-12 28.45 28.45 28.45 28.45 0.0M
2021-05-07 27.15 27.15 27.15 27.15 0.0M
2021-05-06 27.13 27.13 27.13 27.13 0.0M
2021-05-04 28.07 28.07 28.07 28.07 0.0M
2021-05-03 27.14 27.42 27.12 27.42 0.0M
2021-04-29 28.91 28.91 28.65 28.65 0.0M
2021-04-13 30.06 30.06 30.06 30.06 0.0M
2021-04-12 30.10 30.10 30.10 30.10 0.0M
2021-04-06 30.84 30.84 30.29 30.29 0.0M
2021-04-05 30.38 30.39 30.29 30.29 0.0M
2021-03-23 30.40 30.40 30.29 30.29 0.0M
2021-03-22 30.95 31.29 30.95 31.29 0.0M
2021-03-19 30.95 30.95 30.95 30.95 0.0M
2021-03-18 31.42 31.42 31.42 31.42 0.0M
2021-03-17 33.37 33.37 32.66 32.66 0.0M
2021-03-16 32.70 33.02 32.70 33.02 0.0M
2021-03-12 31.61 31.61 31.61 31.61 0.0M
2021-03-09 31.92 31.92 31.56 31.89 0.0M
2021-03-04 29.81 30.16 29.81 30.16 0.0M
2021-03-03 30.13 30.13 30.13 30.13 0.0M
2021-03-02 29.89 29.89 29.89 29.89 0.0M
2021-02-26 28.95 28.97 28.95 28.97 0.0M
2021-02-25 31.41 31.41 27.04 29.77 0.0M
2021-02-24 27.28 29.77 27.28 29.64 0.0M
2021-02-22 28.49 28.49 28.49 28.49 0.0M
2021-02-19 27.89 27.89 27.89 27.89 0.0M
2021-02-18 28.58 28.58 28.58 28.58 0.0M
2021-02-17 28.58 28.70 28.58 28.70 0.0M
2021-02-12 28.08 28.08 28.08 28.08 0.0M
2021-02-10 28.28 28.28 28.06 28.06 0.0M
2021-02-08 28.24 28.41 28.24 28.41 0.0M
2021-02-05 27.90 27.90 27.90 27.90 0.0M
2021-02-03 27.18 27.26 27.18 27.18 0.0M
2021-02-01 26.70 26.70 26.67 26.67 0.0M
2021-01-29 28.87 28.87 26.73 26.73 0.0M
2021-01-28 28.02 28.36 27.85 28.13 0.0M
2021-01-27 28.38 28.45 28.38 28.45 0.0M
2021-01-26 30.85 30.85 30.85 30.85 0.0M
2021-01-22 30.85 30.85 30.85 30.85 0.0M
2021-01-21 31.62 31.62 31.62 31.62 0.0M
2021-01-15 31.69 31.69 31.42 31.42 0.0M
2021-01-14 31.63 32.02 31.63 31.85 0.0M
2021-01-13 31.62 31.62 31.29 31.29 0.0M
2021-01-12 32.24 32.47 32.24 32.47 0.0M
2021-01-11 31.88 31.88 31.81 31.87 0.0M
2021-01-06 28.41 30.61 28.41 30.38 0.0M
2021-01-05 29.99 29.99 29.91 29.91 0.0M
2021-01-04 29.72 29.72 28.92 28.92 0.0M