Historical Data for Ecopetrol S.A. American Depositary Shares (EC)

$ 11.93   0.64 (+5.67%) Volume: 1.01m 6:30 PM EDT Jun 3, 2020
After Hours:  $ 11.93 0.00 (0.00%) Volume: 5.09k 4:41 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 11.51 11.93 11.44 11.93 1.01m 0.64 5.67% 11.93 11.89m 7,542
06/02/20 10.90 11.29 10.8276 11.29 1.08m 0.52 4.83% 11.29 12.12m 8,165
06/01/20 10.36 10.86 10.36 10.77 1.43m 0.36 3.46% 10.77 15.24m 9,455
05/29/20 10.52 10.5727 10.25 10.41 2.43m -0.13 -1.23% 10.41 25.18m 14,129
05/28/20 10.89 10.91 10.53 10.54 1.12m -0.24 -2.23% 10.54 11.96m 8,548
05/27/20 10.78 10.79 10.37 10.78 1.4m 0.15 1.41% 10.78 14.8m 8,680
05/26/20 10.77 10.89 10.595 10.63 896.61k 0.11 1.05% 10.63 9.59m 7,396
05/22/20 10.36 10.54 10.19 10.52 635.47k -0.02 -0.19% 10.52 6.62m 4,901
05/21/20 10.68 10.774 10.40 10.54 583.87k -0.12 -1.13% 10.54 6.16m 4,477
05/20/20 10.58 10.80 10.56 10.66 700.96k 0.36 3.50% 10.66 7.49m 6,129
05/19/20 10.65 10.69 10.23 10.30 1.8m -0.25 -2.37% 10.30 18.79m 9,875
05/18/20 10.42 10.72 10.20 10.55 2.82m 0.62 6.24% 10.55 29.35m 14,531
05/15/20 9.80 10.155 9.77 9.93 985.69k 0.14 1.43% 9.93 9.82m 6,836
05/14/20 9.55 10.035 9.36 9.79 961.44k 0.08 0.82% 9.79 9.36m 7,628
05/13/20 10.31 10.31 9.58 9.71 1.59m -0.57 -5.54% 9.71 15.55m 10,092
05/12/20 10.65 10.77 10.28 10.28 1.01m -0.27 -2.56% 10.28 10.64m 7,238
05/11/20 10.55 10.69 10.46 10.55 1.08m -0.16 -1.49% 10.55 11.4m 6,752
05/08/20 10.35 10.718 10.28 10.71 1.1m 0.69 6.89% 10.71 11.63m 7,086
05/07/20 9.96 10.29 9.91 10.02 1.39m 0.26 2.66% 10.02 13.99m 9,577
05/06/20 9.90 10.06 9.70 9.76 1.1m -0.31 -3.08% 9.76 10.82m 6,780
05/05/20 10.36 10.58 9.95 10.07 1.43m 0.19 1.92% 10.07 14.62m 10,613
05/04/20 9.23 9.95 9.23 9.88 1.23m 0.47 4.99% 9.88 12.08m 7,978