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
2023-12-28 25.83 26.14 25.29 25.29 0.0M
2023-12-27 25.79 26.16 25.77 25.83 0.0M
2023-12-26 25.71 26.03 25.58 25.79 0.0M
2023-12-22 25.72 25.83 25.39 25.47 0.0M
2023-12-21 25.30 25.66 25.12 25.61 0.0M
2023-12-20 26.37 26.37 25.15 25.32 0.0M
2023-12-19 27.80 29.81 25.64 26.37 0.0M
2023-12-18 25.94 26.70 25.78 26.05 0.0M
2023-12-15 28.31 28.31 25.62 25.94 0.0M
2023-12-14 24.80 25.85 24.80 25.85 0.0M
2023-12-13 25.09 25.35 24.73 25.14 0.0M
2023-12-12 25.52 26.69 24.77 24.77 0.0M
2023-12-11 25.21 25.81 25.21 25.39 0.0M
2023-12-08 24.60 25.42 24.60 25.20 0.0M
2023-12-07 24.62 24.91 24.45 24.52 0.0M
2023-12-06 25.15 25.15 24.49 24.49 0.0M
2023-12-05 24.81 25.44 24.81 25.15 0.0M
2023-12-04 25.93 25.93 24.89 25.32 0.0M
2023-12-01 25.10 25.59 25.10 25.42 0.0M
2023-11-30 25.30 25.54 24.91 25.10 0.0M
2023-11-29 25.27 25.56 25.17 25.30 0.0M
2023-11-28 24.84 25.41 24.84 25.27 0.0M
2023-11-27 25.22 25.36 25.11 25.35 0.0M
2023-11-24 24.55 26.60 24.40 26.60 0.0M
2023-11-23 24.94 26.14 24.44 24.44 0.0M
2023-11-22 24.92 24.92 24.08 24.58 0.0M
2023-11-21 24.91 24.93 24.35 24.68 0.0M
2023-11-20 24.54 24.84 24.29 24.50 0.0M
2023-11-17 22.92 24.52 22.92 24.52 0.0M
2023-11-16 23.60 23.60 22.87 23.28 0.0M
2023-11-14 23.82 23.82 23.31 23.71 0.0M
2023-11-13 23.18 23.73 23.18 23.49 0.0M
2023-11-10 23.55 23.55 23.13 23.18 0.0M
2023-11-09 22.80 23.52 22.80 23.21 0.0M
2023-11-08 23.61 23.61 22.67 22.80 0.0M
2023-11-07 24.11 24.59 23.14 23.14 0.0M
2023-11-06 24.67 24.84 23.96 24.11 0.0M
2023-11-03 25.08 25.08 24.45 24.67 0.0M
2023-11-01 24.57 24.57 24.08 24.45 0.0M
2023-10-31 24.78 24.78 23.92 24.08 0.0M
2023-10-30 24.58 24.58 23.92 24.29 0.0M
2023-10-27 24.24 24.47 23.92 24.09 0.0M
2023-10-26 24.47 24.47 24.20 24.20 0.0M
2023-10-25 24.91 24.91 24.18 24.47 0.0M
2023-10-24 24.79 24.81 24.37 24.45 0.0M
2023-10-23 24.84 24.84 24.24 24.40 0.0M
2023-10-20 25.18 25.49 24.84 24.84 0.0M
2023-10-19 25.20 25.49 24.92 25.22 0.0M
2023-10-18 25.01 25.64 25.01 25.20 0.0M
2023-10-17 25.52 25.52 25.09 25.33 0.0M
2023-10-16 25.52 25.52 25.05 25.22 0.0M
2023-10-13 23.77 25.32 23.77 25.10 0.0M
2023-10-11 23.79 24.35 23.79 24.25 0.0M
2023-10-10 24.25 24.25 23.87 24.16 0.0M
2023-10-09 23.26 23.99 23.23 23.78 0.0M
2023-10-06 22.66 23.01 22.30 22.94 0.0M
2023-10-05 22.38 22.63 22.34 22.50 0.0M
2023-10-04 23.33 23.33 22.42 22.58 0.0M
2023-10-03 23.14 23.60 23.08 23.33 0.0M
2023-10-02 23.24 23.72 22.87 23.14 0.0M
2023-09-29 24.07 24.07 23.44 23.62 0.0M
2023-09-28 23.60 23.79 23.38 23.60 0.0M
2023-09-27 25.52 25.52 23.11 23.60 0.0M
2023-09-26 23.59 26.14 23.59 25.52 0.0M
2023-09-25 23.39 24.61 23.22 24.17 0.0M
2023-09-22 23.16 23.77 23.06 23.36 0.0M
2023-09-21 23.98 23.98 23.01 23.13 0.0M
2023-09-20 23.10 23.71 23.04 23.51 0.0M
2023-09-19 22.86 23.24 22.86 23.24 0.0M
2023-09-18 22.93 22.98 22.54 22.74 0.0M
2023-09-15 23.01 23.01 22.83 22.93 0.0M
2023-09-14 22.28 22.97 22.28 22.97 0.0M
2023-09-13 22.83 22.83 22.27 22.47 0.0M
2023-09-12 22.08 23.01 22.08 22.83 0.0M
2023-09-11 22.64 22.64 22.08 22.08 0.0M
2023-09-08 22.63 22.63 22.25 22.46 0.0M
2023-09-06 22.49 22.49 22.09 22.09 0.0M
2023-09-05 21.48 22.32 21.48 22.05 0.0M
2023-09-04 21.91 21.93 21.49 21.92 0.0M
2023-09-02 29.33 29.33 29.33 29.33 0.0M
2023-09-01 22.00 22.00 21.61 21.88 0.0M
2023-08-31 22.05 22.14 21.70 21.70 0.0M
2023-08-30 21.43 22.02 21.16 21.70 0.0M
2023-08-29 20.59 21.28 20.59 21.28 0.0M
2023-08-28 20.44 20.95 20.44 20.68 0.0M
2023-08-25 20.59 20.59 20.40 20.57 0.0M
2023-08-24 20.59 20.81 20.55 20.55 0.0M
2023-08-23 20.61 20.88 20.25 20.59 0.0M
2023-08-22 20.77 20.95 20.77 20.95 0.0M
2023-08-21 20.91 21.24 20.90 21.06 0.0M
2023-08-18 20.59 20.90 20.59 20.90 0.0M
2023-08-17 21.14 21.14 20.59 20.82 0.0M
2023-08-16 21.40 21.40 20.50 20.72 0.0M
2023-08-15 21.19 21.19 20.70 20.70 0.0M
2023-08-14 20.73 21.58 20.73 20.77 0.0M
2023-08-11 21.19 21.28 20.95 21.15 0.0M
2023-08-10 21.21 21.21 20.77 20.84 0.0M
2023-08-09 21.14 21.14 20.21 20.79 0.0M
2023-08-08 21.08 21.17 19.85 21.14 0.0M
2023-08-07 20.79 21.08 20.79 21.08 0.0M
2023-08-04 21.03 21.03 20.54 20.72 0.0M
2023-08-03 19.97 20.61 19.97 20.54 0.0M
2023-08-02 20.52 20.52 19.87 19.96 0.0M
2023-08-01 20.85 20.85 20.48 20.58 0.0M
2023-07-31 19.91 20.81 19.91 20.81 0.0M
2023-07-28 19.69 20.07 19.69 20.05 0.0M
2023-07-27 20.38 20.38 19.69 19.69 0.0M
2023-07-26 20.22 20.22 19.91 20.03 0.0M
2023-07-25 19.55 20.09 19.55 20.00 0.0M
2023-07-24 20.09 20.16 19.85 19.85 0.0M
2023-07-21 19.99 19.99 19.56 19.69 0.0M
2023-07-20 19.69 19.82 19.65 19.73 0.0M
2023-07-19 19.80 19.91 19.56 19.69 0.0M
2023-07-18 19.56 19.80 19.56 19.80 0.0M
2023-07-17 19.17 19.44 19.09 19.32 0.0M
2023-07-14 19.52 19.52 19.12 19.17 0.0M
2023-07-13 19.35 20.03 19.35 19.51 0.0M
2023-07-12 19.23 19.53 19.23 19.35 0.0M
2023-07-11 19.29 19.29 19.04 19.23 0.0M
2023-07-10 18.81 19.17 18.81 18.90 0.0M
2023-07-07 19.04 19.04 18.53 18.81 0.0M
2023-07-06 19.35 19.61 18.31 18.66 0.0M
2023-07-05 18.80 19.13 18.79 18.97 0.0M
2023-07-04 18.72 19.09 18.72 18.78 0.0M
2023-07-03 18.77 19.14 18.60 19.14 0.0M
2023-06-30 18.57 18.80 18.38 18.40 0.0M
2023-06-29 18.82 18.84 18.43 18.57 0.0M
2023-06-28 18.75 18.75 18.52 18.69 0.0M
2023-06-27 18.75 18.75 18.43 18.49 0.0M
2023-06-26 18.35 18.76 18.35 18.75 0.0M
2023-06-23 18.50 18.59 18.35 18.35 0.0M
2023-06-22 19.34 19.34 18.61 18.88 0.0M
2023-06-21 18.66 19.15 18.66 18.96 0.0M
2023-06-20 18.54 18.84 18.25 18.61 0.0M
2023-06-19 18.93 18.93 18.54 18.54 0.0M
2023-06-16 18.93 18.93 18.68 18.93 0.0M
2023-06-15 18.86 19.03 18.65 18.83 0.0M
2023-06-14 18.61 18.75 18.49 18.54 0.0M
2023-06-13 18.46 18.95 18.46 18.61 0.0M
2023-06-12 18.84 18.84 18.37 18.46 0.0M
2023-06-09 18.67 19.17 18.67 18.84 0.0M
2023-06-07 18.56 19.23 18.56 19.05 0.0M
2023-06-06 17.89 18.65 17.89 18.44 0.0M
2023-06-05 18.14 18.37 17.92 18.37 0.0M
2023-06-02 17.69 18.14 17.69 18.14 0.0M
2023-06-01 17.47 17.95 17.47 17.69 0.0M
2023-05-31 17.09 17.42 17.09 17.15 0.0M
2023-05-30 17.74 17.74 17.12 17.35 0.0M
2023-05-29 17.62 17.75 17.62 17.75 0.0M
2023-05-26 17.91 17.91 17.28 17.39 0.0M
2023-05-25 17.69 17.90 17.31 17.56 0.0M
2023-05-24 17.35 17.78 17.35 17.68 0.0M
2023-05-23 17.69 17.96 17.60 17.83 0.0M
2023-05-22 17.72 17.80 17.35 17.53 0.0M
2023-05-19 17.68 17.68 17.41 17.63 0.0M
2023-05-18 17.71 17.71 16.99 17.30 0.0M
2023-05-17 17.24 17.51 16.94 17.36 0.0M
2023-05-16 17.10 17.21 16.79 16.90 0.0M
2023-05-15 17.51 17.51 17.00 17.00 0.0M
2023-05-12 17.06 17.17 17.03 17.17 0.0M
2023-05-11 16.88 17.02 16.67 16.87 0.0M
2023-05-10 16.97 17.57 16.75 16.88 0.0M
2023-05-09 17.16 17.16 16.73 16.97 0.0M
2023-05-08 17.18 17.68 17.00 17.00 0.0M
2023-05-06 22.90 22.90 22.90 22.90 0.0M
2023-05-05 16.63 17.20 16.63 17.14 0.0M
2023-05-04 16.74 16.74 16.13 16.13 0.0M
2023-05-03 16.68 16.73 16.41 16.41 0.0M
2023-05-02 18.04 18.11 16.66 16.69 0.1M
2023-04-28 17.43 18.27 17.43 18.04 0.0M
2023-04-27 18.02 18.05 17.33 17.43 0.0M
2023-04-26 19.08 19.08 17.84 17.89 0.0M
2023-04-25 19.83 19.83 18.82 19.17 0.0M
2023-04-24 19.27 19.83 19.00 19.80 0.0M
2023-04-20 19.57 19.62 19.55 19.55 0.0M
2023-04-19 19.73 19.80 19.46 19.72 0.0M
2023-04-18 19.73 20.09 19.57 19.74 0.0M
2023-04-17 20.11 20.12 19.69 19.73 0.0M
2023-04-14 19.93 19.93 19.84 19.84 0.0M
2023-04-13 19.80 19.95 19.77 19.88 0.0M
2023-04-12 19.98 19.98 19.71 19.80 0.0M
2023-04-11 19.48 19.98 19.46 19.98 0.0M
2023-04-10 18.94 19.63 18.94 19.42 0.0M
2023-04-06 18.85 19.36 18.85 19.34 0.0M
2023-04-05 19.32 19.53 19.09 19.23 0.0M
2023-04-04 19.73 19.73 19.23 19.42 0.0M
2023-04-03 18.63 19.71 18.63 19.53 0.0M
2023-03-31 18.53 18.84 18.51 18.63 0.0M
2023-03-30 18.94 18.94 18.34 18.34 0.0M
2023-03-29 18.25 18.57 18.25 18.57 0.0M
2023-03-28 18.23 18.55 18.23 18.26 0.0M
2023-03-27 17.84 17.84 17.65 17.84 0.0M
2023-03-24 17.73 17.88 17.36 17.57 0.0M
2023-03-23 18.51 18.59 17.69 17.73 0.0M
2023-03-22 18.53 18.86 18.19 18.19 0.0M
2023-03-21 18.53 18.64 18.30 18.53 0.0M
2023-03-20 17.98 18.19 17.87 17.98 0.0M
2023-03-17 18.29 18.29 17.76 17.86 0.0M
2023-03-16 18.96 18.98 17.86 18.28 0.0M
2023-03-15 19.07 19.07 18.01 18.34 0.0M
2023-03-14 18.93 19.63 18.93 19.07 0.0M
2023-03-13 20.05 20.05 18.92 18.92 0.0M
2023-03-10 19.90 20.02 19.65 19.65 0.0M
2023-03-09 20.30 20.30 19.90 19.90 0.0M
2023-03-08 20.13 20.25 19.98 19.98 0.0M
2023-03-07 20.75 21.05 20.34 20.40 0.0M
2023-03-06 20.62 21.04 20.44 20.82 0.0M
2023-03-03 20.73 20.73 20.09 20.61 0.0M
2023-03-02 20.40 20.73 20.40 20.73 0.0M
2023-03-01 21.02 21.02 20.39 20.50 0.0M
2023-02-28 20.72 20.84 20.30 20.32 0.0M
2023-02-27 19.30 20.48 19.30 20.48 0.0M
2023-02-24 19.46 19.50 19.03 19.50 0.0M
2023-02-23 18.66 19.40 18.52 19.21 0.0M
2023-02-22 18.55 18.84 18.55 18.67 0.0M
2023-02-17 19.07 19.44 18.50 18.55 0.0M
2023-02-16 19.07 19.78 19.07 19.51 0.0M
2023-02-15 19.07 19.13 18.91 19.06 0.0M
2023-02-14 19.92 19.96 19.19 19.86 0.0M
2023-02-13 19.74 19.75 19.34 19.55 0.0M
2023-02-10 19.28 19.74 19.28 19.74 0.0M
2023-02-09 19.69 19.75 19.15 19.28 0.0M
2023-02-08 17.35 19.91 17.35 19.69 0.0M
2023-02-07 19.75 19.75 19.19 19.44 0.0M
2023-02-06 19.24 19.29 18.73 19.29 0.0M
2023-02-03 19.11 19.67 19.11 19.25 0.0M
2023-02-02 19.71 19.71 18.87 18.96 0.0M
2023-02-01 20.45 20.45 19.55 19.71 0.0M
2023-01-31 19.66 20.05 19.47 20.05 0.0M
2023-01-30 19.91 19.91 19.50 19.64 0.0M
2023-01-27 20.64 20.64 19.95 19.95 0.0M
2023-01-26 21.00 21.00 20.72 20.84 0.0M
2023-01-25 21.77 21.77 20.63 20.63 0.0M
2023-01-24 21.38 21.81 21.26 21.34 0.0M
2023-01-23 21.40 22.25 21.40 21.81 0.0M
2023-01-20 21.73 21.77 21.41 21.69 0.0M
2023-01-19 21.52 21.71 20.73 21.57 0.0M
2023-01-18 20.41 21.63 20.30 21.52 0.0M
2023-01-17 21.05 21.09 20.42 20.42 0.0M
2023-01-16 20.42 21.05 20.29 21.05 0.0M
2023-01-13 20.69 20.69 20.32 20.42 0.0M
2023-01-12 20.44 20.86 20.27 20.54 0.0M
2023-01-11 20.19 20.48 20.17 20.44 0.0M
2023-01-10 20.16 20.17 19.51 20.17 0.0M
2023-01-09 20.32 20.75 20.09 20.16 0.0M
2023-01-06 19.34 19.96 19.07 19.92 0.0M
2023-01-05 19.76 19.76 18.16 19.00 0.0M
2023-01-04 18.85 18.85 18.19 18.57 0.0M
2023-01-03 19.77 19.77 18.46 18.67 0.0M
2023-01-02 18.30 19.77 18.30 19.71 0.0M