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
2022-12-29 18.08 18.73 18.05 18.30 0.0M
2022-12-28 18.44 18.70 17.70 18.12 0.0M
2022-12-27 19.01 19.01 18.26 18.44 0.0M
2022-12-26 17.60 18.48 17.60 18.48 0.0M
2022-12-23 17.46 17.96 17.36 17.96 0.0M
2022-12-22 17.46 17.46 16.65 17.19 0.0M
2022-12-21 17.35 17.47 17.26 17.32 0.0M
2022-12-20 16.87 17.13 16.81 17.10 0.0M
2022-12-19 17.18 17.18 16.53 16.67 0.0M
2022-12-16 16.56 16.58 16.17 16.44 0.0M
2022-12-15 16.92 17.11 16.58 16.78 0.0M
2022-12-14 17.39 17.66 16.92 16.92 0.0M
2022-12-13 17.03 17.42 16.51 17.39 0.0M
2022-12-12 16.81 16.96 16.59 16.83 0.0M
2022-12-09 19.66 19.66 16.56 16.62 0.0M
2022-12-08 17.33 17.39 16.76 16.76 0.0M
2022-12-07 16.85 17.06 16.82 16.82 0.0M
2022-12-06 16.76 17.00 16.65 17.00 0.0M
2022-12-05 17.83 17.85 16.72 16.72 0.0M
2022-12-02 17.63 17.65 16.66 17.51 0.0M
2022-12-01 18.41 18.41 17.26 17.44 0.0M
2022-11-30 19.32 19.32 18.07 18.40 0.0M
2022-11-29 18.82 19.05 18.82 19.03 0.0M
2022-11-28 19.08 19.08 18.60 18.60 0.0M
2022-11-25 19.01 19.65 19.01 19.65 0.0M
2022-11-23 19.08 19.08 18.89 18.89 0.0M
2022-11-22 17.76 19.07 17.54 19.07 0.0M
2022-11-21 18.48 18.68 17.26 17.76 0.0M
2022-11-18 19.25 19.25 18.42 18.48 0.0M
2022-11-17 18.73 18.94 18.45 18.76 0.0M
2022-11-16 19.38 19.38 18.66 18.77 0.0M
2022-11-14 18.57 19.61 18.32 19.28 0.0M
2022-11-11 18.73 18.73 17.87 18.42 0.0M
2022-11-10 18.11 19.29 17.26 19.29 0.0M
2022-11-09 19.42 19.42 18.14 18.14 0.0M
2022-11-08 18.19 18.42 17.91 18.14 0.0M
2022-11-07 18.73 18.73 17.86 18.17 0.0M
2022-11-04 17.22 17.63 17.19 17.38 0.0M
2022-11-03 18.09 18.09 17.17 17.21 0.0M
2022-11-01 17.86 18.36 17.86 18.09 0.0M
2022-10-31 18.39 18.39 17.61 17.78 0.0M
2022-10-28 18.03 18.45 18.03 18.39 0.0M
2022-10-27 17.78 17.80 17.68 17.68 0.0M
2022-10-26 17.06 17.54 17.06 17.54 0.0M
2022-10-25 17.06 17.08 16.89 17.08 0.0M
2022-10-24 17.10 17.35 17.06 17.13 0.0M
2022-10-21 17.32 17.32 16.90 17.10 0.0M
2022-10-20 17.80 17.80 17.16 17.17 0.0M
2022-10-19 17.67 17.67 17.42 17.57 0.0M
2022-10-18 17.37 17.83 16.90 17.04 0.0M
2022-10-17 19.67 19.67 17.00 17.40 0.0M
2022-10-14 17.26 17.26 17.26 17.26 0.0M
2022-10-13 17.40 17.40 17.37 17.37 0.0M
2022-10-11 17.44 17.65 17.14 17.46 0.0M
2022-10-10 18.23 18.42 17.44 17.44 0.0M
2022-10-07 18.96 18.96 18.51 18.51 0.0M
2022-10-06 18.38 18.55 18.38 18.51 0.0M
2022-10-05 18.56 18.69 18.03 18.38 0.0M
2022-10-04 17.94 18.17 17.88 18.17 0.0M
2022-10-03 16.97 17.26 16.97 17.11 0.0M
2022-09-30 17.00 17.17 16.97 16.97 0.0M
2022-09-29 16.65 16.94 16.65 16.94 0.0M
2022-09-28 16.68 16.89 16.68 16.89 0.0M
2022-09-27 16.32 16.96 16.32 16.63 0.0M
2022-09-26 16.88 16.88 16.12 16.12 0.0M
2022-09-23 17.63 17.63 16.65 16.88 0.0M
2022-09-22 18.13 18.15 17.97 17.97 0.0M
2022-09-21 18.30 18.32 17.73 17.73 0.0M
2022-09-20 18.42 18.51 17.97 18.13 0.0M
2022-09-19 19.28 19.28 18.25 18.42 0.0M
2022-09-16 18.60 18.65 18.38 18.55 0.0M
2022-09-15 18.82 19.46 18.82 18.94 0.0M
2022-09-14 19.90 20.11 19.77 19.77 0.0M
2022-09-13 19.71 19.71 19.71 19.71 0.0M
2022-09-12 19.27 19.71 19.22 19.55 0.0M
2022-09-09 19.03 19.40 19.00 19.40 0.0M
2022-09-08 18.67 18.69 18.43 18.61 0.0M
2022-09-06 18.96 19.19 18.94 18.96 0.0M
2022-09-05 18.17 18.85 18.17 18.78 0.0M
2022-09-02 18.37 18.82 18.17 18.17 0.1M
2022-09-01 18.34 18.34 17.69 18.03 0.0M
2022-08-31 18.86 19.10 18.73 18.77 0.0M
2022-08-30 19.43 19.43 18.87 19.15 0.0M
2022-08-29 19.26 19.82 19.26 19.77 0.0M
2022-08-26 19.80 19.80 19.25 19.26 0.0M
2022-08-25 19.77 19.98 19.43 19.80 0.0M
2022-08-24 20.05 20.06 19.77 19.77 0.0M
2022-08-23 18.80 19.63 18.80 19.43 0.0M
2022-08-22 18.60 18.60 18.32 18.59 0.0M
2022-08-19 19.48 19.48 18.63 18.63 0.0M
2022-08-18 18.80 19.07 18.80 18.84 0.0M
2022-08-17 18.95 18.98 18.71 18.80 0.0M
2022-08-16 19.23 19.23 19.13 19.13 0.0M
2022-08-15 19.15 19.15 18.60 18.96 0.0M
2022-08-12 19.75 19.75 19.31 19.71 0.0M
2022-08-11 19.80 19.98 19.67 19.75 0.0M
2022-08-10 18.75 19.17 18.75 19.01 0.0M
2022-08-09 19.32 19.36 19.13 19.13 0.0M
2022-08-08 19.05 19.13 18.89 18.90 0.0M
2022-08-05 18.55 18.55 18.22 18.22 0.0M
2022-08-04 18.97 18.97 18.32 18.55 0.0M
2022-08-03 19.17 19.47 19.13 19.47 0.0M
2022-08-02 19.30 19.34 19.19 19.19 0.0M
2022-08-01 19.57 19.57 18.81 18.90 0.0M
2022-07-29 19.13 19.59 19.13 19.57 0.0M
2022-07-28 18.55 18.58 18.13 18.58 0.0M
2022-07-27 18.55 18.55 18.07 18.55 0.0M
2022-07-26 19.71 19.71 18.32 18.32 0.0M
2022-07-25 17.77 17.77 17.67 17.67 0.0M
2022-07-22 18.12 18.30 17.84 17.84 0.0M
2022-07-21 18.44 18.53 18.25 18.53 0.0M
2022-07-20 18.94 19.25 18.90 19.15 0.0M
2022-07-19 18.82 19.11 18.81 19.11 0.0M
2022-07-18 19.12 19.12 18.28 18.28 0.0M
2022-07-15 17.95 17.97 17.94 17.97 0.0M
2022-07-14 19.25 19.25 17.76 18.03 0.0M
2022-07-13 18.74 19.05 18.55 19.03 0.0M
2022-07-12 18.53 18.73 18.53 18.73 0.0M
2022-07-11 18.73 18.75 18.60 18.75 0.0M
2022-07-08 19.15 19.15 18.80 18.91 0.0M
2022-07-07 19.19 19.19 18.97 19.15 0.0M
2022-07-06 18.98 18.98 18.12 18.30 0.0M
2022-07-05 20.47 20.47 18.67 19.03 0.0M
2022-07-04 20.79 20.79 20.50 20.50 0.0M
2022-07-01 20.12 20.55 19.71 20.55 0.0M
2022-06-30 19.95 19.95 19.50 19.71 0.0M
2022-06-29 20.84 20.84 19.96 20.04 0.0M
2022-06-28 21.37 21.37 20.86 20.86 0.0M
2022-06-27 18.48 19.92 18.48 19.92 0.0M
2022-06-24 18.43 18.89 18.43 18.74 0.0M
2022-06-23 19.19 19.19 18.22 18.51 0.0M
2022-06-22 20.27 20.27 19.22 19.39 0.0M
2022-06-21 21.05 21.05 19.51 20.21 0.0M
2022-06-17 22.92 22.92 22.60 22.63 0.0M
2022-06-15 24.38 24.44 24.38 24.44 0.0M
2022-06-14 25.55 25.55 24.54 24.54 0.0M
2022-06-13 25.55 25.55 25.55 25.55 0.0M
2022-06-10 25.83 25.83 25.55 25.55 0.0M
2022-06-09 26.16 26.45 26.16 26.45 0.0M
2022-06-08 28.91 28.96 28.91 28.96 0.0M
2022-06-07 29.07 29.13 29.07 29.13 0.0M
2022-06-06 28.63 28.63 28.55 28.55 0.0M
2022-06-02 28.34 28.58 28.34 28.58 0.0M
2022-06-01 27.72 28.80 27.72 28.69 0.0M
2022-05-31 25.27 28.63 25.27 27.89 0.0M
2022-05-30 25.20 25.20 25.20 25.20 0.0M
2022-05-27 24.69 25.01 24.69 25.01 0.0M
2022-05-26 25.40 25.40 24.94 24.94 0.0M
2022-05-25 23.98 24.65 23.98 24.65 0.0M
2022-05-24 24.18 24.18 23.89 24.00 0.0M
2022-05-23 23.62 24.31 23.62 24.18 0.0M
2022-05-20 23.91 23.91 23.45 23.76 0.0M
2022-05-19 24.25 24.25 23.58 23.58 0.0M
2022-05-18 25.86 25.86 24.55 24.55 0.0M
2022-05-17 26.65 26.65 26.20 26.27 0.0M
2022-05-16 26.45 27.00 26.45 26.87 0.0M
2022-05-13 26.68 26.68 26.23 26.45 0.0M
2022-05-11 27.00 27.00 27.00 27.00 0.0M
2022-05-10 27.03 27.25 26.34 26.90 0.0M
2022-05-09 27.58 28.09 27.03 27.03 0.0M
2022-05-06 28.47 28.47 28.47 28.47 0.0M
2022-05-05 29.10 29.10 28.47 28.47 0.0M
2022-05-04 28.27 28.27 28.27 28.27 0.0M
2022-05-03 31.95 31.95 28.20 28.27 0.0M
2022-05-02 28.08 28.19 28.02 28.02 0.0M
2022-04-29 27.81 27.81 27.81 27.81 0.1M
2022-04-26 38.09 38.09 38.09 38.09 0.0M
2022-04-25 37.49 37.86 37.49 37.86 0.0M
2022-04-22 38.35 38.35 38.35 38.35 0.0M
2022-04-20 38.57 38.61 38.54 38.61 0.0M
2022-04-19 41.19 41.19 40.02 40.02 0.0M
2022-04-18 37.85 37.85 37.85 37.85 0.0M
2022-04-13 36.35 37.14 36.35 37.14 0.0M
2022-04-12 38.38 38.49 38.35 38.35 0.0M
2022-04-11 37.87 37.87 37.87 37.87 0.0M
2022-04-08 38.73 39.09 38.73 39.09 0.0M
2022-04-07 37.63 38.73 37.63 38.73 0.0M
2022-04-06 38.96 38.96 38.56 38.56 0.0M
2022-04-05 38.18 38.18 38.18 38.18 0.0M
2022-04-04 37.72 37.72 37.43 37.53 0.0M
2022-03-30 38.06 38.06 38.06 38.06 0.0M
2022-03-29 37.22 37.22 37.22 37.22 0.0M
2022-03-28 38.40 38.40 38.40 38.40 0.0M
2022-03-25 37.14 38.45 37.14 38.40 0.0M
2022-03-21 36.85 37.53 36.85 37.14 0.0M
2022-03-18 37.04 37.22 36.71 36.85 0.0M
2022-03-17 37.04 37.04 37.04 37.04 0.0M
2022-03-16 36.61 36.61 36.61 36.61 0.0M
2022-03-15 36.81 36.81 36.81 36.81 0.0M
2022-03-11 37.77 38.76 37.77 38.76 0.0M
2022-03-10 37.72 38.39 37.67 37.77 0.0M
2022-03-09 37.55 37.85 37.55 37.72 0.0M
2022-03-08 38.99 40.08 38.49 39.22 0.0M
2022-03-07 37.92 38.99 37.92 38.99 0.0M
2022-03-04 36.86 37.67 36.86 37.67 0.0M
2022-03-03 35.75 36.78 35.75 36.78 0.0M
2022-03-02 35.99 36.30 35.99 36.27 0.0M
2022-02-24 34.21 34.38 33.97 33.97 0.0M
2022-02-23 33.72 33.72 33.36 33.36 0.0M
2022-02-22 33.77 34.04 33.77 33.90 0.0M
2022-02-21 32.75 32.75 32.75 32.75 0.0M
2022-02-18 35.51 35.51 33.97 34.01 0.0M
2022-02-16 36.03 36.03 33.91 33.91 0.0M
2022-02-15 31.61 31.61 31.61 31.61 0.0M
2022-02-14 33.50 33.50 33.50 33.50 0.0M
2022-02-11 33.19 33.19 33.19 33.19 0.0M
2022-02-08 33.05 33.15 33.05 33.15 0.0M
2022-02-04 33.67 33.67 33.67 33.67 0.0M
2022-02-03 32.71 32.71 32.71 32.71 0.0M
2022-02-01 33.19 33.19 33.19 33.19 0.0M
2022-01-26 34.73 34.73 34.73 34.73 0.0M
2022-01-25 33.32 33.32 33.32 33.32 0.0M
2022-01-24 33.32 33.32 33.32 33.32 0.0M
2022-01-21 32.78 33.53 32.78 33.32 0.0M
2022-01-20 32.98 34.25 32.98 34.25 0.0M
2022-01-11 32.29 32.98 32.29 32.98 0.0M
2022-01-10 33.22 33.25 32.30 32.30 0.0M
2022-01-05 31.48 32.19 31.47 32.19 0.0M