14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.29 $12.20 Friday, 17th May 2024 EC stock ended at $12.13. This is 0.83% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.50% from a day low at $12.02 to a day high of $12.20.
90 days $10.29 $12.90
52 weeks $8.93 $13.13

Historical Ecopetrol SA prices

Date Open High Low Close Volume
Nov 16, 2023 $11.82 $11.87 $11.62 $11.80 2 566 056
Nov 15, 2023 $12.03 $12.12 $11.86 $11.92 1 819 058
Nov 14, 2023 $12.00 $12.10 $11.91 $12.04 1 585 851
Nov 13, 2023 $11.80 $11.93 $11.72 $11.89 1 064 752
Nov 10, 2023 $11.80 $11.80 $11.55 $11.72 980 571
Nov 09, 2023 $11.63 $11.97 $11.60 $11.64 2 387 298
Nov 08, 2023 $11.70 $11.83 $11.38 $11.44 2 875 591
Nov 07, 2023 $11.96 $11.99 $11.69 $11.70 2 405 763
Nov 06, 2023 $12.45 $12.49 $12.07 $12.15 1 045 445
Nov 03, 2023 $12.47 $12.57 $12.24 $12.36 1 706 111
Nov 02, 2023 $12.20 $12.48 $12.17 $12.46 1 383 965
Nov 01, 2023 $11.92 $12.15 $11.74 $12.09 2 115 375
Oct 31, 2023 $11.85 $11.95 $11.65 $11.81 1 117 161
Oct 30, 2023 $12.03 $12.15 $11.68 $11.85 1 299 931
Oct 27, 2023 $12.03 $12.14 $11.91 $11.95 1 595 960
Oct 26, 2023 $12.07 $12.12 $11.92 $12.05 1 179 335
Oct 25, 2023 $12.01 $12.20 $12.00 $12.16 1 475 032
Oct 24, 2023 $12.13 $12.22 $11.99 $12.05 1 434 244
Oct 23, 2023 $12.09 $12.20 $11.85 $12.02 2 663 081
Oct 20, 2023 $12.31 $12.39 $12.11 $12.25 1 540 321
Oct 19, 2023 $12.34 $12.54 $12.12 $12.31 1 798 143
Oct 18, 2023 $12.51 $12.55 $12.33 $12.42 1 593 832
Oct 17, 2023 $12.26 $12.56 $12.24 $12.47 1 933 465
Oct 16, 2023 $12.30 $12.39 $12.17 $12.35 2 057 714
Oct 13, 2023 $12.10 $12.32 $12.10 $12.21 1 963 903

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EC stock historical prices to predict future price movements?
Trend Analysis: Examine the EC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Ecopetrol SA

Ecopetrol SA Ecopetrol S.A. operates as an integrated energy company. The company operates through four segments: Exploration and Production; Transport and Logistics; Refining, Petrochemical and Biofuels; and Electric Power Transmission and Toll Roads Concessions. It engages in the exploration and production of oil and gas; transportation of crude oil, motor fuels, fuel oil, and other refined products, including diesel, jet, and biofuels; processing and refin... EC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT