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
Feb 19, 2016 $6.82 $6.96 $6.68 $6.79 1 696 600
Feb 18, 2016 $6.98 $7.18 $6.95 $6.98 2 202 600
Feb 17, 2016 $6.15 $6.91 $6.15 $6.89 2 358 800
Feb 16, 2016 $6.39 $6.47 $5.98 $5.98 2 514 100
Feb 12, 2016 $6.10 $6.27 $6.04 $6.26 1 706 800
Feb 11, 2016 $5.83 $6.02 $5.78 $5.97 1 263 000
Feb 10, 2016 $5.97 $6.18 $5.89 $6.03 950 700
Feb 09, 2016 $6.14 $6.23 $5.97 $6.01 1 977 500
Feb 08, 2016 $6.17 $6.34 $6.09 $6.28 1 000 300
Feb 05, 2016 $6.21 $6.38 $6.17 $6.31 858 700
Feb 04, 2016 $6.28 $6.54 $6.28 $6.37 1 041 800
Feb 03, 2016 $5.95 $6.20 $5.71 $6.19 1 719 800
Feb 02, 2016 $5.91 $5.99 $5.81 $5.83 973 800
Feb 01, 2016 $6.31 $6.31 $5.94 $6.09 1 383 300
Jan 29, 2016 $6.24 $6.44 $6.09 $6.44 3 010 700
Jan 28, 2016 $6.37 $6.45 $6.07 $6.18 1 387 600
Jan 27, 2016 $5.67 $5.96 $5.63 $5.86 1 407 800
Jan 26, 2016 $5.63 $5.84 $5.59 $5.81 1 500 600
Jan 25, 2016 $6.07 $6.10 $5.58 $5.58 1 213 200
Jan 22, 2016 $5.97 $6.24 $5.97 $6.17 1 239 700
Jan 21, 2016 $5.36 $5.76 $5.36 $5.71 936 300
Jan 20, 2016 $5.38 $5.50 $5.16 $5.40 1 652 200
Jan 19, 2016 $5.76 $5.97 $5.46 $5.55 1 414 000
Jan 15, 2016 $5.76 $5.95 $5.73 $5.89 997 700
Jan 14, 2016 $5.89 $6.17 $5.89 $6.00 2 022 000

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