Mercado abrirá em 2 h 46 min

Ecopetrol S.A. (EC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,33+0,35 (+3,19%)
No fechamento: 04:00PM EDT
11,45 +0,12 (+1,06%)
Pré-Abertura: 06:11AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202411,0011,3710,9711,3311,331.826.000
26 de mar. de 202411,0511,1510,8710,9810,981.856.100
25 de mar. de 202410,9211,1210,9211,0311,031.692.100
22 de mar. de 202410,9910,9910,6710,8110,812.070.400
21 de mar. de 202411,0211,0510,8810,9010,901.020.500
20 de mar. de 202410,7911,0410,7511,0211,021.606.300
19 de mar. de 202410,7710,9710,7610,8610,861.467.600
18 de mar. de 202411,0711,1210,7610,8010,802.137.200
15 de mar. de 202410,7711,0810,7611,0311,033.808.800
14 de mar. de 202410,7010,7910,5710,7710,771.760.300
13 de mar. de 202410,6710,8210,6410,6510,651.298.600
12 de mar. de 202410,5210,6410,4210,5910,591.241.700
11 de mar. de 202410,4710,5610,2910,5310,531.942.400
08 de mar. de 202410,5710,6410,4510,5210,522.491.000
07 de mar. de 202410,6410,7910,5810,6310,631.461.300
06 de mar. de 202410,7510,8410,6010,6110,611.506.900
05 de mar. de 202410,6810,8110,5410,6010,602.411.300
04 de mar. de 202411,1611,1610,7010,7710,775.418.000
01 de mar. de 202411,6011,6711,1711,3611,365.534.100
29 de fev. de 202411,8111,8611,7011,7011,701.523.000
28 de fev. de 202411,9812,1411,7211,7511,751.821.900
27 de fev. de 202411,9512,0711,9111,9811,981.294.300
26 de fev. de 202411,8011,8911,7311,8811,881.152.700
23 de fev. de 202411,8511,8511,7111,8011,801.159.000
22 de fev. de 202411,8612,0011,7911,9411,942.150.200
21 de fev. de 202411,6911,9111,6511,9111,911.655.400
20 de fev. de 202411,8511,9311,5711,6211,622.216.600
16 de fev. de 202411,8211,8911,7311,8611,861.571.000
15 de fev. de 202411,6411,8911,5811,8311,831.677.300
14 de fev. de 202411,7311,8111,6211,6611,66912.800
13 de fev. de 202411,8411,8811,5811,6511,651.418.300
12 de fev. de 202411,9112,0011,8711,9011,901.342.600
09 de fev. de 202411,9111,9611,7811,8711,871.136.200
08 de fev. de 202411,9912,0911,8411,9111,911.438.800
07 de fev. de 202411,9011,9911,8211,9811,981.078.300
06 de fev. de 202411,7911,9211,7311,9011,901.592.700
05 de fev. de 202411,7611,8211,5511,7211,721.513.300
02 de fev. de 202412,0112,0111,7611,7911,791.713.600
01 de fev. de 202412,1712,4311,9412,1012,102.457.900
31 de jan. de 202412,2512,2512,0212,0312,031.385.400
30 de jan. de 202412,1612,2612,0612,2512,251.246.600
29 de jan. de 202412,2612,2712,0812,2312,231.453.600
26 de jan. de 202411,9812,3011,9712,2912,291.629.500
25 de jan. de 202411,8012,0011,7811,9911,991.817.400
24 de jan. de 202411,7511,8211,6811,7311,731.411.800
23 de jan. de 202411,5411,6711,4911,6611,661.450.700
22 de jan. de 202411,6411,6611,5311,6011,601.372.800
19 de jan. de 202411,6911,7911,5311,6711,671.664.100
18 de jan. de 202411,7011,7711,6511,7211,721.241.000
17 de jan. de 202411,6711,7311,5411,6811,682.053.500
16 de jan. de 202412,1512,1511,7511,7711,771.946.100
12 de jan. de 202412,2312,2812,0712,1412,141.097.800
11 de jan. de 202412,0212,1111,8812,0312,031.451.300
10 de jan. de 202412,0812,0811,8511,9011,902.227.000
09 de jan. de 202412,3012,3212,0412,0712,072.279.900
08 de jan. de 202412,4112,4112,1312,2512,251.873.000
05 de jan. de 202412,3012,6212,2912,5512,552.476.400
04 de jan. de 202412,3512,4812,2212,2212,222.551.700
03 de jan. de 202412,0012,3912,0012,3212,322.588.800
02 de jan. de 202412,0512,1711,9411,9611,962.493.900
29 de dez. de 202311,9912,0111,8911,9211,921.248.100
28 de dez. de 202312,0812,0911,9311,9711,972.098.600
27 de dez. de 202312,2012,2812,1112,1212,121.188.200
26 de dez. de 202312,0612,2812,0612,2212,222.678.700
22 de dez. de 202312,0512,1111,8911,9411,941.580.200
21 de dez. de 202311,7411,9511,7311,9411,942.530.200
20 de dez. de 202312,0012,0511,7211,7411,742.691.300
19 de dez. de 202312,1412,1511,9011,9911,994.131.700
19 de dez. de 20230.828 Dividendo
18 de dez. de 202313,0013,1412,8912,9112,085.885.900
15 de dez. de 202313,0013,0512,8012,8011,982.648.100
14 de dez. de 202312,8013,1112,7712,9512,123.757.800
13 de dez. de 202312,4012,6912,3012,6711,861.767.000
12 de dez. de 202312,5812,6312,2912,3511,562.394.300
11 de dez. de 202312,7112,8512,5812,6611,852.373.300
08 de dez. de 202312,4512,7312,4412,7211,902.384.800
07 de dez. de 202312,4112,5212,3112,3711,582.362.900
06 de dez. de 202312,5012,6112,2812,2811,492.771.600
05 de dez. de 202312,6812,7012,5512,5711,761.327.400
04 de dez. de 202312,7012,7312,4912,6411,832.036.500
01 de dez. de 202312,5612,8812,5612,8111,992.111.400
30 de nov. de 202312,8712,8812,4212,6111,802.260.400
29 de nov. de 202312,9112,9512,6912,7111,892.352.000
28 de nov. de 202312,8112,9312,7412,8712,041.591.800
27 de nov. de 202312,7012,8112,6412,7611,942.079.900
24 de nov. de 202312,4712,8112,4712,7511,931.962.900
22 de nov. de 202312,2512,4212,1112,4011,602.017.000
21 de nov. de 202312,4212,5612,3512,4811,681.280.800
20 de nov. de 202312,4512,6912,3412,4711,672.839.600
17 de nov. de 202311,9912,3711,8412,2711,483.682.100
16 de nov. de 202311,8211,8711,6211,8011,042.583.400
15 de nov. de 202312,0312,1211,8611,9211,161.875.600
14 de nov. de 202312,0012,1011,9112,0411,271.611.700
13 de nov. de 202311,8011,9311,7211,8911,131.116.800
10 de nov. de 202311,8011,8011,5511,7210,971.025.200
09 de nov. de 202311,6311,9711,6011,6410,892.459.900
08 de nov. de 202311,7011,8311,3811,4410,712.912.000
07 de nov. de 202311,9611,9911,6911,7010,952.461.400
06 de nov. de 202312,4512,4912,0712,1511,371.116.300
03 de nov. de 202312,4712,5712,2412,3611,571.722.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...