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
Mar 28, 2016 $8.21 $8.60 $8.21 $8.52 1 080 000
Mar 24, 2016 $8.21 $8.37 $8.01 $8.18 1 582 000
Mar 23, 2016 $8.62 $8.67 $8.42 $8.42 2 292 500
Mar 22, 2016 $8.80 $8.90 $8.66 $8.72 1 979 700
Mar 21, 2016 $8.73 $9.01 $8.71 $8.90 1 107 700
Mar 18, 2016 $8.99 $9.14 $8.64 $8.75 2 320 300
Mar 17, 2016 $8.65 $8.97 $8.65 $8.90 1 543 700
Mar 16, 2016 $8.19 $8.53 $8.14 $8.50 1 480 500
Mar 15, 2016 $8.21 $8.32 $7.98 $8.15 1 710 800
Mar 14, 2016 $8.36 $8.55 $8.30 $8.42 1 103 200
Mar 11, 2016 $8.40 $8.71 $8.38 $8.58 1 221 000
Mar 10, 2016 $8.36 $8.42 $8.16 $8.31 2 738 800
Mar 09, 2016 $8.49 $8.64 $8.37 $8.39 959 100
Mar 08, 2016 $9.00 $9.06 $8.23 $8.31 2 199 100
Mar 07, 2016 $8.65 $9.26 $8.40 $9.22 3 295 100
Mar 04, 2016 $8.37 $8.82 $8.32 $8.72 3 226 000
Mar 03, 2016 $7.83 $8.33 $7.77 $8.28 1 642 500
Mar 02, 2016 $7.25 $7.88 $7.21 $7.84 1 911 600
Mar 01, 2016 $7.01 $7.32 $6.98 $7.28 2 234 500
Feb 29, 2016 $6.99 $7.14 $6.85 $6.98 1 895 700
Feb 26, 2016 $7.27 $7.32 $6.96 $6.96 1 962 500
Feb 25, 2016 $6.83 $7.15 $6.83 $7.00 1 676 900
Feb 24, 2016 $6.69 $6.91 $6.65 $6.84 1 354 600
Feb 23, 2016 $6.97 $7.04 $6.85 $6.91 1 444 000
Feb 22, 2016 $7.01 $7.19 $7.00 $7.08 1 033 400

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